Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Cora Gold Limited (DI) (CORA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/10/2022 | 4.60p | 4.60p | 4.57p | 4.60p | 0 |
| 13/10/2022 | 4.60p | 4.60p | 4.57p | 4.60p | 0 |
| 12/10/2022 | 4.60p | 4.70p | 4.50p | 4.60p | 8488 |
| 11/10/2022 | 4.60p | 4.63p | 4.60p | 4.60p | 713 |
| 10/10/2022 | 4.60p | 4.62p | 4.50p | 4.60p | 36727 |
| 07/10/2022 | 4.70p | 4.90p | 4.50p | 4.60p | 103352 |
| 06/10/2022 | 4.70p | 4.90p | 4.50p | 4.70p | 832 |
| 05/10/2022 | 4.70p | 4.75p | 4.70p | 4.70p | 17000 |
| 04/10/2022 | 4.75p | 4.90p | 4.50p | 4.70p | 91255 |
| 03/10/2022 | 4.75p | 4.90p | 4.60p | 4.75p | 1327 |
| 30/09/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 11278 |
| 29/09/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 13568 |
| 28/09/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 5000 |
| 27/09/2022 | 4.80p | 4.80p | 4.60p | 4.75p | 64222 |
| 26/09/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 67923 |
| 23/09/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 26847 |
| 22/09/2022 | 4.80p | 4.80p | 4.71p | 4.80p | 30000 |
| 21/09/2022 | 4.80p | 4.80p | 4.79p | 4.80p | 124631 |
| 20/09/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 87655 |
| 19/09/2022 | 4.80p | 4.83p | 4.70p | 4.80p | 54062 |
| 16/09/2022 | 4.80p | 4.83p | 4.70p | 4.80p | 54062 |
| 15/09/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 606 |
| 14/09/2022 | 4.80p | 4.83p | 4.80p | 4.80p | 4142 |
| 13/09/2022 | 4.80p | 4.80p | 4.72p | 4.80p | 11265 |
| 12/09/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 193668 |
| 09/09/2022 | 4.60p | 4.85p | 4.60p | 4.80p | 378332 |
| 08/09/2022 | 4.55p | 4.68p | 4.50p | 4.67p | 360920 |
| 07/09/2022 | 4.55p | 4.70p | 4.40p | 4.55p | 129375 |
| 06/09/2022 | 4.55p | 4.70p | 4.40p | 4.55p | 30243 |
| 05/09/2022 | 4.25p | 4.65p | 4.25p | 4.55p | 387752 |
| 02/09/2022 | 4.25p | 4.30p | 4.25p | 4.25p | 6126 |
| 01/09/2022 | 4.25p | 4.37p | 4.03p | 4.25p | 199181 |
| 31/08/2022 | 4.35p | 4.40p | 4.00p | 4.25p | 281099 |
| 30/08/2022 | 4.35p | 4.45p | 4.22p | 4.35p | 136625 |
| 29/08/2022 | 4.35p | 4.45p | 4.33p | 4.35p | 301418 |
| 26/08/2022 | 4.35p | 4.45p | 4.33p | 4.35p | 301418 |
| 25/08/2022 | 4.50p | 4.50p | 4.21p | 4.35p | 603558 |
| 24/08/2022 | 4.55p | 4.60p | 4.40p | 4.50p | 185435 |
| 23/08/2022 | 4.85p | 4.85p | 4.45p | 4.55p | 368197 |
| 22/08/2022 | 4.85p | 5.00p | 4.63p | 4.85p | 85951 |
| 19/08/2022 | 4.85p | 5.10p | 4.73p | 4.85p | 106988 |
| 18/08/2022 | 4.85p | 5.00p | 4.70p | 4.85p | 28209 |
| 17/08/2022 | 4.85p | 4.85p | 4.70p | 4.85p | 122935 |
| 16/08/2022 | 4.85p | 4.87p | 4.70p | 4.85p | 24146 |
| 15/08/2022 | 4.85p | 4.90p | 4.73p | 4.90p | 19559 |
| 12/08/2022 | 4.85p | 5.00p | 4.85p | 4.85p | 52707 |
| 11/08/2022 | 4.80p | 5.00p | 4.80p | 4.85p | 36463 |
| 10/08/2022 | 4.80p | 4.90p | 4.71p | 4.80p | 18882 |
| 09/08/2022 | 4.90p | 4.91p | 4.80p | 4.80p | 172665 |
| 08/08/2022 | 4.90p | 5.00p | 4.83p | 4.90p | 51683 |
| 05/08/2022 | 5.05p | 5.05p | 4.80p | 4.90p | 82232 |
| 04/08/2022 | 5.05p | 5.20p | 4.90p | 5.05p | 194329 |
| 03/08/2022 | 4.65p | 5.20p | 4.65p | 5.04p | 1326224 |
| 02/08/2022 | 4.90p | 5.00p | 4.41p | 4.41p | 494284 |
| 01/08/2022 | 4.90p | 4.93p | 4.65p | 4.90p | 322571 |
| 29/07/2022 | 5.05p | 5.05p | 4.98p | 5.00p | 19224 |
| 28/07/2022 | 5.05p | 5.05p | 4.92p | 5.05p | 152320 |
| 27/07/2022 | 5.00p | 5.00p | 4.80p | 4.80p | 151989 |
| 26/07/2022 | 5.20p | 5.20p | 4.90p | 5.05p | 160563 |
| 25/07/2022 | 5.15p | 5.30p | 5.10p | 5.20p | 260953 |
| 22/07/2022 | 5.15p | 5.30p | 5.00p | 5.15p | 4171051 |
| 21/07/2022 | 5.40p | 5.50p | 4.85p | 5.15p | 578068 |
| 20/07/2022 | 5.70p | 5.70p | 5.30p | 5.30p | 147803 |
| 19/07/2022 | 5.75p | 6.00p | 5.30p | 5.70p | 426490 |
| 18/07/2022 | 5.60p | 5.60p | 5.50p | 5.60p | 38944 |
| 15/07/2022 | 5.60p | 5.70p | 5.50p | 5.60p | 10056 |
| 14/07/2022 | 5.80p | 5.80p | 5.50p | 5.60p | 437391 |
| 13/07/2022 | 5.80p | 5.80p | 5.60p | 5.80p | 7867 |
| 12/07/2022 | 5.80p | 5.80p | 5.60p | 5.80p | 7740 |
| 11/07/2022 | 5.85p | 5.85p | 5.60p | 5.80p | 123316 |
| 08/07/2022 | 5.90p | 6.00p | 5.80p | 5.85p | 153977 |
| 07/07/2022 | 6.00p | 6.10p | 5.80p | 5.90p | 197055 |
| 06/07/2022 | 6.15p | 6.15p | 6.00p | 6.15p | 147948 |
| 05/07/2022 | 6.10p | 6.16p | 6.00p | 6.10p | 293052 |
| 04/07/2022 | 6.10p | 6.10p | 6.00p | 6.10p | 40924 |
| 01/07/2022 | 6.10p | 6.15p | 6.00p | 6.10p | 320334 |
| 30/06/2022 | 6.40p | 6.40p | 6.10p | 6.10p | 166076 |
| 29/06/2022 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 28/06/2022 | 6.40p | 6.43p | 6.30p | 6.40p | 80238 |
| 27/06/2022 | 6.40p | 6.45p | 6.30p | 6.40p | 25001 |
| 24/06/2022 | 6.35p | 6.35p | 6.30p | 6.35p | 250178 |
| 23/06/2022 | 6.35p | 6.35p | 6.30p | 6.35p | 233783 |
| 22/06/2022 | 6.55p | 6.55p | 6.35p | 6.35p | 123770 |
| 21/06/2022 | 6.65p | 6.65p | 6.40p | 6.55p | 278655 |
| 20/06/2022 | 6.70p | 6.88p | 6.50p | 6.65p | 103970 |
| 17/06/2022 | 6.80p | 6.80p | 6.61p | 6.70p | 268207 |
| 16/06/2022 | 6.90p | 6.90p | 6.70p | 6.80p | 154789 |
| 15/06/2022 | 6.90p | 6.90p | 6.72p | 6.90p | 5300 |
| 14/06/2022 | 6.90p | 6.93p | 6.90p | 6.90p | 8928 |
| 13/06/2022 | 7.15p | 7.30p | 6.80p | 6.90p | 165062 |
| 10/06/2022 | 7.15p | 7.15p | 7.00p | 7.15p | 19195 |
| 09/06/2022 | 7.15p | 7.15p | 7.15p | 7.15p | 55 |
| 08/06/2022 | 7.15p | 7.15p | 7.00p | 7.15p | 52163 |
| 07/06/2022 | 7.30p | 7.30p | 7.00p | 7.15p | 43685 |
| 06/06/2022 | 7.30p | 7.30p | 7.10p | 7.30p | 165086 |
| 03/06/2022 | 7.30p | 7.32p | 7.26p | 7.30p | 17438 |
| 02/06/2022 | 7.30p | 7.32p | 7.26p | 7.30p | 17438 |
| 01/06/2022 | 7.30p | 7.32p | 7.26p | 7.30p | 17438 |
| 31/05/2022 | 7.30p | 7.33p | 7.25p | 7.30p | 30071 |
| 30/05/2022 | 7.30p | 7.38p | 7.25p | 7.30p | 254013 |
| 27/05/2022 | 7.20p | 7.20p | 7.16p | 7.20p | 128169 |
| 26/05/2022 | 7.20p | 7.20p | 7.00p | 7.00p | 367066 |
| 25/05/2022 | 7.20p | 7.20p | 7.10p | 7.20p | 210000 |
| 24/05/2022 | 7.25p | 7.25p | 7.03p | 7.20p | 554974 |
| 23/05/2022 | 7.25p | 7.25p | 7.10p | 7.25p | 184530 |
| 20/05/2022 | 7.20p | 7.25p | 7.05p | 7.25p | 569906 |
| 19/05/2022 | 7.25p | 7.25p | 7.10p | 7.20p | 242938 |
| 18/05/2022 | 7.25p | 7.40p | 7.10p | 7.25p | 695583 |
| 17/05/2022 | 7.15p | 7.34p | 7.03p | 7.34p | 398317 |
| 16/05/2022 | 7.05p | 7.30p | 7.01p | 7.20p | 84420 |
| 13/05/2022 | 7.00p | 7.10p | 6.89p | 7.05p | 598549 |
| 12/05/2022 | 7.00p | 7.13p | 6.95p | 7.00p | 387154 |
| 11/05/2022 | 7.00p | 7.00p | 6.98p | 7.00p | 162265 |
| 10/05/2022 | 7.05p | 7.20p | 6.70p | 7.00p | 896732 |
| 09/05/2022 | 7.50p | 7.58p | 6.80p | 7.20p | 752719 |
| 06/05/2022 | 7.40p | 7.40p | 7.20p | 7.25p | 203750 |
| 05/05/2022 | 7.30p | 7.40p | 7.20p | 7.40p | 826207 |
| 04/05/2022 | 7.30p | 7.38p | 7.20p | 7.30p | 422113 |
| 03/05/2022 | 7.35p | 7.38p | 7.23p | 7.30p | 115491 |
| 02/05/2022 | 7.40p | 7.40p | 7.30p | 7.35p | 218917 |
| 29/04/2022 | 7.40p | 7.40p | 7.30p | 7.35p | 218917 |
| 28/04/2022 | 7.40p | 7.48p | 7.32p | 7.40p | 300003 |
| 27/04/2022 | 7.70p | 7.70p | 7.30p | 7.40p | 640594 |
| 26/04/2022 | 7.80p | 7.80p | 7.50p | 7.70p | 113565 |
| 25/04/2022 | 7.90p | 7.90p | 7.60p | 7.80p | 108334 |
| 22/04/2022 | 7.95p | 7.98p | 7.80p | 7.95p | 54278 |
| 21/04/2022 | 7.95p | 8.10p | 7.80p | 7.95p | 509539 |
| 20/04/2022 | 7.95p | 8.03p | 7.84p | 7.95p | 117337 |
| 19/04/2022 | 8.00p | 8.07p | 7.67p | 7.95p | 470378 |
| 18/04/2022 | 7.95p | 8.10p | 7.82p | 8.00p | 364817 |
| 15/04/2022 | 7.95p | 8.10p | 7.82p | 8.00p | 364817 |
| 14/04/2022 | 7.95p | 8.10p | 7.82p | 8.00p | 364817 |
| 13/04/2022 | 8.00p | 8.10p | 7.70p | 7.90p | 707516 |
| 12/04/2022 | 7.45p | 8.24p | 7.26p | 8.00p | 1690514 |
| 11/04/2022 | 7.45p | 7.49p | 7.25p | 7.35p | 166460 |
| 08/04/2022 | 7.45p | 7.45p | 7.23p | 7.45p | 161021 |
| 07/04/2022 | 7.45p | 7.51p | 7.22p | 7.45p | 389848 |
| 06/04/2022 | 7.35p | 7.55p | 7.30p | 7.45p | 285140 |
| 05/04/2022 | 7.45p | 7.50p | 7.20p | 7.35p | 83611 |
| 04/04/2022 | 7.50p | 7.70p | 7.03p | 7.45p | 231517 |
| 01/04/2022 | 7.05p | 7.59p | 7.05p | 7.50p | 748326 |
| 31/03/2022 | 7.20p | 7.30p | 7.00p | 7.05p | 101103 |
| 30/03/2022 | 7.15p | 7.27p | 7.00p | 7.20p | 238208 |
| 29/03/2022 | 6.90p | 7.30p | 6.90p | 7.15p | 1864548 |
| 28/03/2022 | 7.05p | 7.05p | 6.80p | 6.90p | 436787 |
| 25/03/2022 | 6.95p | 7.20p | 6.95p | 7.05p | 1510269 |
| 24/03/2022 | 7.05p | 7.06p | 6.70p | 6.95p | 1462257 |
| 23/03/2022 | 7.05p | 7.10p | 7.00p | 7.05p | 801835 |
| 22/03/2022 | 7.15p | 7.20p | 7.00p | 7.20p | 409049 |
| 21/03/2022 | 7.15p | 7.20p | 7.10p | 7.15p | 189454 |
| 18/03/2022 | 7.20p | 7.20p | 7.10p | 7.15p | 859534 |
| 17/03/2022 | 7.20p | 7.26p | 7.10p | 7.20p | 244454 |
| 16/03/2022 | 7.25p | 7.30p | 7.10p | 7.20p | 1647249 |
| 15/03/2022 | 7.25p | 7.68p | 7.20p | 7.25p | 3103781 |
| 14/03/2022 | 7.25p | 7.30p | 7.20p | 7.25p | 448286 |
| 11/03/2022 | 7.25p | 7.30p | 7.20p | 7.25p | 820307 |
| 10/03/2022 | 7.25p | 7.30p | 7.20p | 7.25p | 399935 |
| 09/03/2022 | 7.25p | 7.30p | 7.20p | 7.25p | 214274 |
| 08/03/2022 | 7.25p | 7.25p | 7.19p | 7.20p | 109695 |
| 07/03/2022 | 7.40p | 7.50p | 7.20p | 7.25p | 44282 |
| 04/03/2022 | 7.35p | 7.50p | 7.20p | 7.40p | 110038 |
| 03/03/2022 | 7.60p | 7.70p | 7.20p | 7.35p | 408430 |
| 02/03/2022 | 8.10p | 8.16p | 7.40p | 7.70p | 755496 |
| 01/03/2022 | 7.80p | 7.90p | 7.55p | 7.60p | 366359 |
| 28/02/2022 | 8.05p | 8.05p | 7.70p | 7.80p | 712615 |
| 25/02/2022 | 8.15p | 8.15p | 8.00p | 8.08p | 379513 |
| 24/02/2022 | 8.25p | 8.25p | 8.10p | 8.15p | 33927 |
| 23/02/2022 | 8.25p | 8.36p | 8.20p | 8.25p | 180536 |
| 22/02/2022 | 8.30p | 8.40p | 8.20p | 8.25p | 45594 |
| 21/02/2022 | 8.50p | 8.57p | 8.30p | 8.35p | 206346 |
| 18/02/2022 | 8.45p | 8.60p | 8.40p | 8.50p | 477986 |
| 17/02/2022 | 8.25p | 8.70p | 8.25p | 8.60p | 2510420 |
| 16/02/2022 | 8.25p | 8.29p | 8.20p | 8.25p | 567395 |
| 15/02/2022 | 8.15p | 8.30p | 8.15p | 8.25p | 363581 |
| 14/02/2022 | 7.95p | 8.23p | 7.95p | 8.15p | 2356031 |
| 11/02/2022 | 7.95p | 8.07p | 7.85p | 7.95p | 198870 |
| 10/02/2022 | 7.95p | 7.98p | 7.80p | 7.95p | 103962 |
| 09/02/2022 | 8.20p | 8.20p | 7.85p | 7.95p | 780778 |
| 08/02/2022 | 8.20p | 8.27p | 8.10p | 8.20p | 416034 |
| 07/02/2022 | 8.30p | 8.30p | 8.10p | 8.20p | 159122 |
| 04/02/2022 | 8.35p | 8.50p | 8.20p | 8.30p | 108150 |
| 03/02/2022 | 8.40p | 8.40p | 8.15p | 8.40p | 351265 |
| 02/02/2022 | 8.40p | 8.40p | 8.30p | 8.40p | 96532 |
| 01/02/2022 | 8.50p | 8.50p | 8.30p | 8.40p | 211483 |
| 31/01/2022 | 8.50p | 8.56p | 8.30p | 8.50p | 77105 |
| 28/01/2022 | 8.50p | 8.57p | 8.34p | 8.50p | 21850 |
| 27/01/2022 | 8.50p | 8.57p | 8.47p | 8.50p | 65173 |
| 26/01/2022 | 8.30p | 8.59p | 8.13p | 8.40p | 325806 |
| 25/01/2022 | 8.75p | 8.75p | 8.30p | 8.30p | 104211 |
| 24/01/2022 | 8.85p | 9.20p | 8.25p | 8.75p | 174495 |
| 21/01/2022 | 8.85p | 8.88p | 8.70p | 8.85p | 60832 |
| 20/01/2022 | 9.10p | 9.10p | 8.50p | 9.00p | 141243 |
| 19/01/2022 | 9.10p | 9.10p | 8.70p | 9.10p | 112476 |
| 18/01/2022 | 9.35p | 9.35p | 8.83p | 9.10p | 135050 |
| 17/01/2022 | 8.85p | 9.38p | 8.68p | 9.20p | 400327 |
| 14/01/2022 | 8.85p | 9.00p | 8.66p | 8.85p | 53878 |
| 13/01/2022 | 9.10p | 9.15p | 8.85p | 8.85p | 217785 |
| 12/01/2022 | 9.25p | 9.30p | 8.91p | 9.10p | 293361 |
| 10/01/2022 | 9.60p | 9.90p | 9.30p | 9.35p | 60770 |
| 07/01/2022 | 9.70p | 9.90p | 9.30p | 9.60p | 139807 |
*Close Price adjusted for both dividends and splits