Cora Gold Limited (DI) (CORA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cora Gold Limited (DI)

Date Open High Low Close* Volume
03/05/2024 2.30p 2.40p 2.30p 2.30p 83
02/05/2024 2.30p 2.30p 2.24p 2.30p 2385
01/05/2024 2.30p 2.40p 2.30p 2.30p 97
30/04/2024 2.30p 2.30p 2.24p 2.30p 19699
29/04/2024 2.30p 2.40p 2.24p 2.30p 103452
26/04/2024 2.30p 2.40p 2.20p 2.22p 63905
25/04/2024 2.30p 2.40p 2.20p 2.30p 35341
24/04/2024 2.30p 2.33p 2.30p 2.30p 0
23/04/2024 2.30p 2.33p 2.30p 2.30p 0
22/04/2024 2.30p 2.40p 2.22p 2.30p 47732
19/04/2024 2.20p 2.40p 2.00p 2.30p 231364
18/04/2024 2.30p 2.40p 2.28p 2.30p 872
17/04/2024 2.30p 2.40p 2.20p 2.30p 65070
16/04/2024 2.30p 2.30p 2.16p 2.30p 41608
15/04/2024 2.15p 2.40p 2.10p 2.20p 830437
12/04/2024 2.10p 2.30p 2.00p 2.20p 4260956
11/04/2024 2.10p 2.10p 2.10p 2.10p 0
10/04/2024 2.10p 2.19p 2.03p 2.10p 77544
09/04/2024 2.10p 2.19p 2.03p 2.10p 31297
08/04/2024 1.80p 2.20p 1.70p 2.10p 1179865
05/04/2024 1.75p 1.80p 1.75p 1.75p 68392
04/04/2024 1.75p 1.79p 1.73p 1.75p 318127
03/04/2024 1.75p 1.75p 1.70p 1.75p 42114
02/04/2024 1.75p 1.79p 1.72p 1.75p 66853
28/03/2024 1.75p 1.80p 1.70p 1.76p 290829
27/03/2024 1.75p 1.80p 1.72p 1.75p 68880
26/03/2024 1.75p 1.80p 1.71p 1.75p 365000
25/03/2024 1.75p 1.92p 1.70p 1.75p 51889
22/03/2024 1.75p 1.75p 1.75p 1.75p 0
21/03/2024 1.75p 1.75p 1.70p 1.75p 33173
20/03/2024 1.85p 1.85p 1.85p 1.75p 919507
19/03/2024 1.85p 1.87p 1.80p 1.85p 22229
18/03/2024 1.85p 1.90p 1.80p 1.90p 80052
15/03/2024 1.90p 1.99p 1.80p 1.85p 100090
14/03/2024 1.95p 1.95p 1.81p 1.90p 47373
13/03/2024 2.00p 2.00p 1.90p 1.95p 142536
12/03/2024 1.95p 1.97p 1.93p 1.95p 0
11/03/2024 2.00p 2.00p 1.90p 1.97p 145860
08/03/2024 2.00p 2.00p 1.90p 2.00p 53196
07/03/2024 2.10p 2.10p 1.95p 2.00p 150517
06/03/2024 2.10p 2.15p 2.07p 2.10p 7500
05/03/2024 2.20p 2.30p 2.10p 2.10p 96804
04/03/2024 2.20p 2.20p 2.20p 2.20p 0
01/03/2024 2.20p 2.20p 2.10p 2.20p 29536
29/02/2024 2.20p 2.30p 2.10p 2.20p 15904
28/02/2024 2.20p 2.20p 2.10p 2.20p 1577
27/02/2024 2.20p 2.20p 2.10p 2.20p 148418
26/02/2024 2.20p 2.20p 2.10p 2.20p 63610
23/02/2024 2.20p 2.20p 2.10p 2.20p 33195
22/02/2024 2.20p 2.20p 2.10p 2.20p 169285
21/02/2024 2.20p 2.34p 2.20p 2.20p 9411
20/02/2024 2.20p 2.30p 2.12p 2.20p 36906
19/02/2024 2.20p 2.20p 2.20p 2.20p 0
16/02/2024 2.20p 2.24p 2.12p 2.20p 699732
15/02/2024 2.20p 2.30p 2.10p 2.20p 9576
14/02/2024 2.20p 2.20p 2.20p 2.20p 0
13/02/2024 2.20p 2.20p 2.20p 2.20p 0
12/02/2024 2.20p 2.30p 2.10p 2.20p 132797
09/02/2024 2.20p 2.30p 2.10p 2.30p 120678
08/02/2024 2.20p 2.20p 2.20p 2.20p 0
07/02/2024 2.20p 2.20p 2.10p 2.20p 75537
06/02/2024 2.20p 2.20p 2.10p 2.20p 68007
05/02/2024 2.20p 2.30p 2.10p 2.20p 319757
02/02/2024 2.20p 2.20p 2.10p 2.20p 233953
01/02/2024 2.20p 2.23p 2.15p 2.20p 0
31/01/2024 2.20p 2.20p 2.15p 2.15p 45323
30/01/2024 2.20p 2.23p 2.15p 2.15p 0
29/01/2024 2.20p 2.20p 2.12p 2.15p 152336
26/01/2024 2.20p 2.23p 2.15p 2.15p 0
25/01/2024 2.20p 2.20p 2.00p 2.15p 823
24/01/2024 2.20p 2.20p 2.00p 2.15p 132280
23/01/2024 2.20p 2.30p 2.00p 2.15p 296031
22/01/2024 2.20p 2.30p 2.10p 2.30p 24025
19/01/2024 2.20p 2.30p 2.00p 2.15p 282945
18/01/2024 2.20p 2.20p 2.11p 2.20p 115321
17/01/2024 2.20p 2.30p 2.20p 2.20p 23735
16/01/2024 2.20p 2.30p 2.20p 2.20p 10956
15/01/2024 2.15p 2.30p 2.15p 2.20p 582985
12/01/2024 2.15p 2.20p 2.15p 2.15p 113
11/01/2024 2.20p 2.30p 2.01p 2.15p 322282
10/01/2024 2.20p 2.21p 2.10p 2.20p 90096
09/01/2024 2.15p 2.30p 2.15p 2.20p 543230
08/01/2024 2.15p 2.15p 2.10p 2.15p 11017
05/01/2024 2.25p 2.30p 2.15p 2.15p 278578
04/01/2024 2.25p 2.25p 2.23p 2.25p 0
03/01/2024 2.25p 2.30p 2.25p 2.25p 1240
02/01/2024 2.25p 2.27p 2.25p 2.25p 11479
29/12/2023 2.25p 2.25p 2.24p 2.25p 120000
28/12/2023 2.30p 2.40p 2.20p 2.25p 203018
27/12/2023 2.30p 2.30p 2.22p 2.30p 93552
22/12/2023 2.30p 2.30p 2.27p 2.30p 35242
21/12/2023 2.35p 2.40p 2.30p 2.30p 149412
20/12/2023 2.35p 2.35p 2.30p 2.35p 38769
19/12/2023 2.30p 2.40p 2.16p 2.35p 170091
18/12/2023 2.30p 2.35p 2.20p 2.30p 794
15/12/2023 2.30p 2.40p 2.20p 2.30p 50149
14/12/2023 2.30p 2.30p 2.30p 2.30p 0
13/12/2023 2.30p 2.30p 2.20p 2.30p 2679
12/12/2023 2.30p 2.30p 2.20p 2.30p 122802
11/12/2023 2.35p 2.35p 2.30p 2.30p 141856
08/12/2023 2.35p 2.40p 2.31p 2.35p 6390
07/12/2023 2.35p 2.40p 2.31p 2.35p 2425
06/12/2023 2.35p 2.36p 2.35p 2.35p 8388
05/12/2023 2.35p 2.37p 2.35p 2.35p 0
04/12/2023 2.35p 2.37p 2.30p 2.35p 2432
01/12/2023 2.35p 2.44p 2.30p 2.44p 15239
30/11/2023 2.35p 2.35p 2.30p 2.35p 8207
29/11/2023 2.35p 2.40p 2.31p 2.35p 181529
28/11/2023 2.35p 2.37p 2.35p 2.35p 0
27/11/2023 2.35p 2.35p 2.31p 2.35p 8978
24/11/2023 2.35p 2.40p 2.35p 2.35p 83
23/11/2023 2.35p 2.40p 2.30p 2.35p 14271
22/11/2023 2.35p 2.40p 2.30p 2.40p 387619
21/11/2023 2.35p 2.40p 2.30p 2.35p 419331
20/11/2023 2.35p 2.40p 2.14p 2.35p 73692
17/11/2023 2.35p 2.35p 2.14p 2.35p 531664
16/11/2023 2.35p 2.35p 2.32p 2.35p 18414
15/11/2023 2.35p 2.35p 2.33p 2.35p 0
14/11/2023 2.35p 2.35p 2.31p 2.35p 60894
13/11/2023 2.35p 2.40p 2.31p 2.35p 287398
10/11/2023 2.35p 2.40p 2.26p 2.30p 7250
09/11/2023 2.35p 2.35p 2.26p 2.35p 2
08/11/2023 2.35p 2.40p 2.30p 2.35p 462368
07/11/2023 2.35p 2.58p 2.31p 2.35p 22955
06/11/2023 2.35p 2.40p 2.35p 2.35p 7796
03/11/2023 2.35p 2.39p 2.30p 2.35p 75735
02/11/2023 2.35p 2.40p 2.35p 2.35p 11001
01/11/2023 2.35p 2.58p 2.35p 2.35p 93000
31/10/2023 2.35p 2.39p 2.35p 2.35p 1
30/10/2023 2.35p 2.39p 2.30p 2.35p 209194
27/10/2023 2.35p 2.40p 2.35p 2.35p 345862
26/10/2023 2.35p 2.40p 2.30p 2.30p 169850
25/10/2023 2.25p 2.46p 2.25p 2.35p 43823
24/10/2023 2.25p 2.40p 2.10p 2.40p 25066
23/10/2023 2.25p 2.29p 2.25p 2.25p 88
20/10/2023 2.20p 2.40p 2.10p 2.25p 949370
19/10/2023 2.20p 2.30p 2.11p 2.30p 440049
18/10/2023 2.20p 2.30p 2.17p 2.30p 91380
17/10/2023 2.15p 2.20p 2.10p 2.20p 232797
16/10/2023 2.15p 2.15p 2.15p 2.15p 0
13/10/2023 2.15p 2.15p 2.15p 2.15p 20000
12/10/2023 2.15p 2.20p 2.00p 2.15p 112475
11/10/2023 2.20p 2.20p 2.11p 2.18p 130956
10/10/2023 2.20p 2.25p 2.10p 2.20p 4112
09/10/2023 2.20p 2.30p 2.10p 2.20p 2975
06/10/2023 2.20p 2.23p 2.13p 2.20p 352500
05/10/2023 2.20p 2.36p 2.11p 2.20p 38168
04/10/2023 2.45p 2.45p 2.10p 2.20p 606395
03/10/2023 2.45p 2.60p 2.30p 2.45p 13920
02/10/2023 2.45p 2.60p 2.26p 2.45p 58226
29/09/2023 2.45p 2.45p 2.35p 2.45p 41079
28/09/2023 2.45p 2.60p 2.30p 2.45p 49513
27/09/2023 2.50p 2.62p 2.31p 2.60p 124751
26/09/2023 2.50p 2.60p 2.40p 2.50p 83000
25/09/2023 2.65p 2.65p 2.41p 2.50p 509810
22/09/2023 2.65p 2.68p 2.65p 2.65p 0
21/09/2023 2.70p 2.70p 2.60p 2.65p 130398
20/09/2023 2.70p 2.70p 2.68p 2.70p 0
19/09/2023 2.70p 2.80p 2.60p 2.70p 78619
18/09/2023 2.70p 2.70p 2.60p 2.70p 30000
15/09/2023 2.70p 2.80p 2.69p 2.80p 111575
14/09/2023 2.70p 2.80p 2.60p 2.70p 185439
13/09/2023 2.75p 2.90p 2.59p 2.90p 140704
12/09/2023 2.80p 2.80p 2.70p 2.75p 101183
11/09/2023 2.95p 3.00p 2.80p 2.80p 309556
08/09/2023 3.00p 3.00p 2.90p 2.95p 156871
07/09/2023 3.05p 3.30p 2.90p 3.00p 59148
06/09/2023 3.05p 3.05p 3.00p 3.05p 15111
05/09/2023 3.05p 3.10p 3.00p 3.05p 30342
04/09/2023 3.15p 3.20p 3.00p 3.05p 181489
01/09/2023 3.15p 3.20p 3.15p 3.15p 156
31/08/2023 3.15p 3.20p 3.10p 3.15p 18668
30/08/2023 3.15p 3.15p 3.10p 3.15p 30000
29/08/2023 3.15p 3.15p 3.10p 3.15p 5
25/08/2023 3.15p 3.15p 3.10p 3.10p 10371
24/08/2023 3.15p 3.20p 3.10p 3.15p 37020
23/08/2023 3.15p 3.20p 3.15p 3.15p 0
22/08/2023 3.15p 3.30p 3.10p 3.20p 22935
21/08/2023 3.15p 3.15p 3.10p 3.14p 61250
18/08/2023 3.15p 3.20p 3.00p 3.15p 52824
17/08/2023 3.15p 3.15p 3.13p 3.15p 0
16/08/2023 3.30p 3.30p 3.10p 3.15p 67985
15/08/2023 3.30p 3.40p 3.20p 3.40p 129759
14/08/2023 3.30p 3.40p 3.30p 3.30p 0
11/08/2023 3.30p 3.40p 3.20p 3.40p 79410
10/08/2023 3.30p 3.40p 3.20p 3.40p 263663
09/08/2023 3.30p 3.31p 3.20p 3.30p 126416
08/08/2023 3.30p 3.40p 3.30p 3.30p 338913
07/08/2023 3.35p 3.38p 3.30p 3.30p 100180
04/08/2023 3.35p 3.35p 3.33p 3.35p 0
03/08/2023 3.35p 3.40p 3.30p 3.35p 82093
02/08/2023 3.40p 3.40p 3.30p 3.35p 111268
01/08/2023 3.50p 3.60p 3.35p 3.40p 164598
31/07/2023 3.50p 3.50p 3.50p 3.50p 38230
28/07/2023 3.50p 3.60p 3.40p 3.50p 35207
27/07/2023 3.50p 3.60p 3.40p 3.50p 53347
26/07/2023 3.50p 3.57p 3.40p 3.50p 760
25/07/2023 3.50p 3.57p 3.50p 3.50p 2312
24/07/2023 3.50p 3.50p 3.42p 3.50p 171188
21/07/2023 3.50p 3.50p 3.40p 3.50p 29794

*Close Price adjusted for both dividends and splits