Conroy Gold and Natural Resources plc (AIM:CGNR)
London · Delayed Price · Currency is GBP · Price in GBX 12.75
+0.75 (6.25%)
Oct 10, 2025, 5:35 PM GMT+1
AIM:CGNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12.00 | 13.00 | 11.77 | 12.75 | 12.75 | 6.25% | 735,845 |
| Oct 9, 2025 | 11.25 | 12.50 | 11.25 | 12.00 | 12.00 | 6.67% | 711,853 |
| Oct 8, 2025 | 10.50 | 13.00 | 10.50 | 11.25 | 11.25 | 7.14% | 1,596,371 |
| Oct 7, 2025 | 10.50 | 10.90 | 10.30 | 10.50 | 10.50 | - | 383,817 |
| Oct 6, 2025 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | 5.00% | 242,101 |
| Oct 3, 2025 | 9.50 | 10.00 | 9.15 | 10.00 | 10.00 | 5.26% | 408,080 |
| Oct 2, 2025 | 9.50 | 9.90 | 9.15 | 9.50 | 9.50 | - | 471,318 |
| Oct 1, 2025 | 10.50 | 10.60 | 9.15 | 9.50 | 9.50 | -9.52% | 506,871 |
| Sep 30, 2025 | 10.50 | 10.67 | 10.00 | 10.50 | 10.50 | - | 710,390 |
| Sep 29, 2025 | 10.50 | 10.70 | 10.05 | 10.50 | 10.50 | - | 510,959 |
| Sep 26, 2025 | 10.50 | 10.70 | 10.00 | 10.50 | 10.50 | - | 215,832 |
| Sep 25, 2025 | 10.50 | 10.74 | 10.06 | 10.50 | 10.50 | - | 138,652 |
| Sep 24, 2025 | 10.50 | 11.00 | 10.44 | 10.50 | 10.50 | - | 35,339 |
| Sep 23, 2025 | 10.00 | 10.87 | 9.90 | 10.50 | 10.50 | 5.00% | 386,398 |
| Sep 22, 2025 | 9.75 | 10.50 | 9.56 | 10.00 | 10.00 | 2.56% | 543,384 |
| Sep 19, 2025 | 9.25 | 9.75 | 9.00 | 9.75 | 9.75 | 5.41% | 385,046 |
| Sep 18, 2025 | 10.25 | 10.52 | 9.25 | 9.25 | 9.25 | -9.76% | 370,853 |
| Sep 17, 2025 | 10.50 | 10.68 | 9.67 | 10.25 | 10.25 | -2.38% | 342,340 |
| Sep 16, 2025 | 10.00 | 11.00 | 9.76 | 10.50 | 10.50 | 5.00% | 625,829 |
| Sep 15, 2025 | 10.50 | 10.50 | 9.50 | 10.00 | 10.00 | -4.76% | 143,111 |
| Sep 12, 2025 | 10.60 | 10.90 | 10.02 | 10.50 | 10.50 | -6.67% | 533,882 |
| Sep 11, 2025 | 11.30 | 12.00 | 10.65 | 11.25 | 11.25 | -0.44% | 49,800 |
| Sep 10, 2025 | 11.75 | 12.50 | 10.63 | 11.30 | 11.30 | -3.83% | 543,532 |
| Sep 9, 2025 | 11.50 | 12.35 | 11.11 | 11.75 | 11.75 | 6.82% | 223,381 |
| Sep 8, 2025 | 10.00 | 11.95 | 9.68 | 11.00 | 11.00 | 10.00% | 617,082 |
| Sep 5, 2025 | 8.75 | 10.50 | 8.75 | 10.00 | 10.00 | 14.29% | 1,169,477 |
| Sep 4, 2025 | 8.00 | 9.20 | 7.50 | 8.75 | 8.75 | 9.38% | 809,067 |
| Sep 3, 2025 | 8.25 | 8.47 | 7.50 | 8.00 | 8.00 | -3.03% | 295,655 |
| Sep 2, 2025 | 9.25 | 9.40 | 8.06 | 8.25 | 8.25 | -10.81% | 471,927 |
| Sep 1, 2025 | 8.20 | 9.60 | 8.20 | 9.25 | 9.25 | 19.35% | 894,176 |
| Aug 29, 2025 | 6.98 | 9.94 | 6.98 | 7.75 | 7.75 | 19.23% | 1,899,476 |
| Aug 28, 2025 | 5.44 | 7.00 | 5.44 | 6.50 | 6.50 | 22.64% | 1,256,721 |
| Aug 27, 2025 | 5.50 | 5.50 | 4.74 | 5.30 | 5.30 | - | 39,798 |
| Aug 26, 2025 | 5.45 | 5.45 | 4.78 | 5.30 | 5.30 | -7.83% | 146,766 |
| 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 |