tiprankstipranks
Trending News
More News >
Conroy Gold and Natural Resources PLC (GB:CGNR)
LSE:CGNR
UK Market
Advertisement

Conroy Gold and Natural Resources (CGNR) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
12.50
12.70
12.12
12.50
12.50
0.00%
150,641
0.42
Oct 20, 2025
12.50
12.44
12.00
12.50
12.50
0.00%
211,601
0.59
Oct 17, 2025
12.50
13.00
12.00
12.50
12.50
0.00%
490,199
1.39
Oct 16, 2025
12.75
12.85
12.00
12.50
12.50
-1.96%
108,603
0.31
Oct 15, 2025
13.25
13.50
12.68
12.75
12.75
-3.77%
119,526
0.34
Oct 14, 2025
13.00
13.50
12.50
13.25
13.25
+1.92%
601,805
1.76
Oct 13, 2025
12.75
13.99
12.60
13.00
13.00
+1.96%
456,892
1.34
Oct 10, 2025
12.00
13.00
11.77
12.75
12.75
+6.25%
935,845
2.86
Oct 09, 2025
11.25
12.50
11.25
12.00
12.00
+6.67%
711,853
2.21
Oct 08, 2025
10.50
13.00
10.72
11.25
11.25
+7.14%
1,596,371
5.20
Oct 07, 2025
10.50
10.90
10.30
10.50
10.50
0.00%
358,120
1.11
Oct 06, 2025
10.00
11.00
10.06
10.50
10.50
+5.00%
242,101
0.74
Oct 03, 2025
9.50
10.00
9.15
10.00
10.00
+5.26%
408,080
1.27
Oct 02, 2025
9.50
9.90
9.15
9.50
9.50
0.00%
446,318
1.39
Oct 01, 2025
10.50
10.60
9.15
9.50
9.50
-9.52%
506,871
1.61
Sep 30, 2025
10.50
10.67
10.00
10.50
10.50
0.00%
710,390
2.33
Sep 29, 2025
10.50
10.70
10.05
10.50
10.50
0.00%
510,959
1.72
Sep 26, 2025
10.50
10.70
10.00
10.50
10.50
0.00%
215,832
0.74
Sep 25, 2025
10.50
10.74
10.06
10.50
10.50
0.00%
123,652
0.42
Sep 24, 2025
10.50
11.00
10.44
10.50
10.50
0.00%
35,339
0.12
Sep 23, 2025
10.00
10.87
9.90
10.50
10.50
+5.00%
386,398
1.35
Sep 22, 2025
9.75
10.50
9.56
10.00
10.00
+2.56%
537,275
1.92
Sep 19, 2025
9.25
9.50
9.00
9.75
9.75
+5.41%
385,046
1.36
Sep 18, 2025
10.25
10.52
9.49
9.25
9.25
-9.76%
370,853
1.33
Sep 17, 2025
10.50
10.68
9.67
10.25
10.25
-2.38%
335,582
1.23
Sep 16, 2025
10.00
11.00
9.76
10.50
10.50
+5.00%
600,829
2.28
Sep 15, 2025
10.50
10.50
9.50
10.00
10.00
-4.76%
141,728
0.54
Sep 12, 2025
10.75
10.90
10.02
10.50
10.50
-6.67%
533,882
2.10
Sep 11, 2025
11.30
12.00
10.65
11.25
11.25
-0.44%
49,800
0.20
Sep 10, 2025
11.75
12.50
10.60
11.30
11.30
-3.83%
543,532
2.19
Sep 09, 2025
11.50
12.35
11.11
11.75
11.75
+6.82%
223,381
0.91
Sep 08, 2025
10.00
11.95
9.68
11.00
11.00
+10.00%
617,082
2.59
Sep 05, 2025
8.75
10.50
9.26
10.00
10.00
+14.29%
1,169,477
5.32
Sep 04, 2025
8.00
9.20
7.50
8.75
8.75
+9.38%
799,067
3.77
Sep 03, 2025
8.25
8.47
7.50
8.00
8.00
-3.03%
270,549
1.25
Sep 02, 2025
9.25
9.40
8.06
8.25
8.25
-10.81%
471,927
2.25
Sep 01, 2025
7.75
9.60
8.20
9.25
9.25
+19.35%
894,176
4.49
Aug 29, 2025
6.50
9.94
6.98
7.75
7.75
+19.23%
1,875,573
10.92
Aug 28, 2025
5.30
7.00
5.44
6.50
6.50
+22.64%
1,256,721
8.12
Aug 27, 2025
5.30
5.50
4.74
5.30
5.30
0.00%
30,869
0.19
Aug 26, 2025
5.75
5.45
4.78
5.30
5.30
-7.83%
125,526
0.76
Aug 22, 2025
5.75
5.15
5.15
5.75
5.75
0.00%
36,400
0.22
Aug 21, 2025
5.75
5.15
5.15
5.75
5.75
0.00%
3,013
0.02
Aug 20, 2025
5.75
6.00
6.00
5.75
5.75
0.00%
55,280
0.32
Aug 19, 2025
5.75
5.90
5.00
5.75
5.75
0.00%
82,647
0.48
Aug 18, 2025
5.75
5.26
5.26
5.75
5.75
0.00%
50,000
0.29
Aug 15, 2025
5.75
5.38
5.38
5.75
5.75
0.00%
12,586
0.07
Aug 14, 2025
5.75
5.38
5.38
5.75
5.75
0.00%
748
<0.01
Aug 13, 2025
5.75
5.90
5.26
5.75
5.75
0.00%
20,420
0.09
Aug 12, 2025
5.75
5.38
5.38
5.75
5.75
0.00%
7,500
0.03
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis