Conroy Gold and Natural Resources plc (AIM:CGNR)
London · Delayed Price · Currency is GBP · Price in GBX 5.75
-0.60 (-10.43%)
Aug 22, 2025, 4:35 PM GMT+1
AIM:CGNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.15 | 5.75 | 5.15 | 5.75 | 5.75 | - | 72,800 |
| Aug 21, 2025 | 5.15 | 5.75 | 5.15 | 5.75 | 5.75 | - | 6,026 |
| Aug 20, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | - | 110,560 |
| Aug 19, 2025 | 5.00 | 5.90 | 5.00 | 5.75 | 5.75 | - | 107,147 |
| Aug 18, 2025 | 5.26 | 5.75 | 5.26 | 5.75 | 5.75 | - | 100,000 |
| Aug 15, 2025 | 5.38 | 5.75 | 5.38 | 5.75 | 5.75 | - | 25,172 |
| Aug 14, 2025 | 5.38 | 5.75 | 5.38 | 5.75 | 5.75 | - | 1,496 |
| Aug 13, 2025 | 5.38 | 5.90 | 5.26 | 5.75 | 5.75 | - | 20,743 |
| Aug 12, 2025 | 5.38 | 5.75 | 5.38 | 5.75 | 5.75 | - | 15,000 |
| Aug 11, 2025 | 5.90 | 5.90 | 5.38 | 5.75 | 5.75 | - | 56,899 |
| Aug 8, 2025 | 5.90 | 6.00 | 5.26 | 5.75 | 5.75 | - | 409,043 |
| Aug 7, 2025 | 5.90 | 5.90 | 5.32 | 5.75 | 5.75 | - | 283,569 |
| Aug 6, 2025 | 5.31 | 5.75 | 5.31 | 5.75 | 5.75 | - | 35,156 |
| Aug 5, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | - | 36,544 |
| Aug 4, 2025 | 5.93 | 6.00 | 5.26 | 5.75 | 5.75 | - | 281,193 |
| Aug 1, 2025 | 5.20 | 5.97 | 5.08 | 5.75 | 5.75 | - | 233,548 |
| Jul 31, 2025 | 6.20 | 6.20 | 5.17 | 5.75 | 5.75 | - | 221,629 |
| Jul 30, 2025 | 5.20 | 6.11 | 5.20 | 5.75 | 5.75 | - | 98,279 |
| Jul 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 28, 2025 | 5.25 | 5.75 | 5.08 | 5.75 | 5.75 | - | 149,875 |
| Jul 25, 2025 | 5.25 | 6.11 | 5.25 | 5.75 | 5.75 | - | 30,408 |
| Jul 24, 2025 | 5.79 | 6.00 | 5.17 | 5.75 | 5.75 | -6.20% | 376,397 |
| Jul 23, 2025 | 6.35 | 6.35 | 6.13 | 6.13 | 6.13 | - | 552 |
| Jul 22, 2025 | 6.06 | 6.44 | 6.00 | 6.13 | 6.13 | -5.69% | 73,829 |
| Jul 21, 2025 | 6.05 | 7.00 | 6.05 | 6.50 | 6.50 | - | 180,322 |
| Jul 18, 2025 | 6.05 | 7.00 | 6.05 | 6.50 | 6.50 | - | 42,424 |
| Jul 17, 2025 | 6.90 | 6.90 | 6.11 | 6.50 | 6.50 | - | 39,492 |
| Jul 16, 2025 | 6.95 | 6.95 | 6.11 | 6.50 | 6.50 | - | 233,561 |
| Jul 15, 2025 | 6.60 | 7.20 | 6.11 | 6.50 | 6.50 | -3.70% | 318,400 |
| Jul 14, 2025 | 7.30 | 7.30 | 6.51 | 6.75 | 6.75 | - | 66,756 |
| Jul 11, 2025 | 6.17 | 7.30 | 6.17 | 6.75 | 6.75 | 3.85% | 435,782 |
| Jul 10, 2025 | 7.74 | 7.74 | 5.81 | 6.50 | 6.50 | -13.33% | 605,174 |
| Jul 9, 2025 | 5.50 | 7.90 | 5.30 | 7.50 | 7.50 | 42.86% | 1,412,403 |
| Jul 8, 2025 | 5.00 | 5.50 | 4.60 | 5.25 | 5.25 | 16.67% | 470,082 |
| Jul 7, 2025 | 4.11 | 4.90 | 4.11 | 4.50 | 4.50 | - | 105,697 |
| Jul 4, 2025 | 4.00 | 4.90 | 4.00 | 4.50 | 4.50 | 20.00% | 372,313 |
| Jul 3, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | 7.14% | 170,883 |
| Jul 2, 2025 | 3.44 | 3.84 | 3.44 | 3.50 | 3.50 | - | 60,121 |
| Jul 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 30, 2025 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | - | 2,672 |
| Jun 27, 2025 | 3.85 | 3.85 | 3.41 | 3.50 | 3.50 | - | 54,371 |
| Jun 26, 2025 | 3.35 | 3.88 | 3.35 | 3.50 | 3.50 | - | 34,437 |
| Jun 25, 2025 | 3.90 | 3.90 | 3.25 | 3.50 | 3.50 | - | 145,000 |
| Jun 24, 2025 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | - | 112,760 |
| Jun 23, 2025 | 3.74 | 3.94 | 3.40 | 3.50 | 3.50 | - | 603,821 |
| Jun 20, 2025 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | - | 100,000 |
| Jun 19, 2025 | 3.90 | 3.90 | 3.26 | 3.50 | 3.50 | - | 53,239 |
| Jun 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 17, 2025 | 3.94 | 4.00 | 3.06 | 3.50 | 3.50 | - | 1,615 |
| Jun 16, 2025 | 3.26 | 3.90 | 3.26 | 3.50 | 3.50 | - | 83,662 |