Conroy Gold and Natural Resources plc (AIM:CGNR)
London · Delayed Price · Currency is GBP · Price in GBX 7.50
-0.50 (-6.25%)
Sep 4, 2026, 3:38 PM GMT
AIM:CGNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 3,427 |
| Sep 3, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 12,943 |
| Sep 2, 2026 | 7.50 | 7.50 | 7.50 | 8.00 | 8.00 | - | 432 |
| Sep 1, 2026 | 7.98 | 7.98 | 7.50 | 8.00 | 8.00 | - | 36,161 |
| Aug 28, 2026 | 8.00 | 7.65 | 7.65 | 8.00 | 8.00 | - | 23,402 |
| Aug 27, 2026 | 8.00 | 7.65 | 7.50 | 8.00 | 8.00 | - | 9,100 |
| Aug 26, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 169,856 |
| Aug 25, 2026 | 8.00 | 8.14 | 7.67 | 8.00 | 8.00 | - | 133,839 |
| Aug 24, 2026 | 7.67 | 8.50 | 7.50 | 8.00 | 8.00 | - | 12,860 |
| Aug 21, 2026 | 8.00 | 8.15 | 8.14 | 8.00 | 8.00 | - | 32,983 |
| Aug 20, 2026 | 8.15 | 8.15 | 8.15 | 8.00 | 8.00 | - | 1,477 |
| Aug 19, 2026 | 7.50 | 8.50 | 7.50 | 8.00 | 8.00 | - | 9,684 |
| Aug 18, 2026 | 7.66 | 8.17 | 7.66 | 8.00 | 8.00 | - | 82,041 |
| Aug 17, 2026 | 8.17 | 8.17 | 8.17 | 8.00 | 8.00 | - | 23,000 |
| Aug 14, 2026 | 7.66 | 7.66 | 7.66 | 8.00 | 8.00 | - | 1,554 |
| Aug 13, 2026 | 8.50 | 8.50 | 7.50 | 8.00 | 8.00 | - | 59,025 |
| Aug 12, 2026 | 8.00 | 8.25 | 7.66 | 8.00 | 8.00 | - | 304,345 |
| Aug 11, 2026 | 7.75 | 8.25 | 7.66 | 8.00 | 8.00 | 3.23% | 328,192 |
| Aug 10, 2026 | 7.75 | 7.96 | 7.65 | 7.75 | 7.75 | - | 73,057 |
| Aug 7, 2026 | 7.75 | 7.65 | 7.55 | 7.75 | 7.75 | - | 80,044 |
| Aug 6, 2026 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | -3.13% | 101,165 |
| Aug 5, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 25 |
| Aug 4, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 19,845 |
| Aug 3, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 20,571 |
| Jul 31, 2026 | 8.00 | 7.65 | 7.65 | 8.00 | 8.00 | - | 39,526 |
| Jul 30, 2026 | 8.00 | 8.05 | 8.05 | 8.00 | 8.00 | - | 16,087 |
| Jul 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 28, 2026 | 8.00 | 7.55 | 7.50 | 8.00 | 8.00 | - | 51,342 |
| Jul 27, 2026 | 8.00 | 8.18 | 7.55 | 8.00 | 8.00 | - | 12,500 |
| Jul 24, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 13,583 |
| Jul 23, 2026 | 8.00 | 8.25 | 7.55 | 8.00 | 8.00 | - | 9,645 |
| Jul 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 21, 2026 | 8.25 | 8.35 | 7.76 | 8.00 | 8.00 | - | 201,736 |
| Jul 20, 2026 | 8.00 | 8.45 | 8.37 | 8.00 | 8.00 | - | 6,523 |
| Jul 17, 2026 | 8.00 | 8.40 | 7.70 | 8.00 | 8.00 | - | 65,763 |
| Jul 16, 2026 | 8.39 | 8.40 | 8.39 | 8.00 | 8.00 | - | 17,864 |
| Jul 15, 2026 | 8.00 | 8.40 | 8.18 | 8.00 | 8.00 | - | 69,807 |
| Jul 14, 2026 | 8.00 | 8.19 | 8.19 | 8.00 | 8.00 | - | 14,197 |
| Jul 13, 2026 | 8.00 | 8.19 | 8.19 | 8.00 | 8.00 | - | 10,000 |
| Jul 10, 2026 | 8.00 | 8.19 | 7.50 | 8.00 | 8.00 | - | 28,150 |
| Jul 9, 2026 | 7.75 | 7.70 | 7.70 | 8.00 | 8.00 | 3.23% | 129,772 |
| Jul 8, 2026 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | - | 45 |
| Jul 7, 2026 | 7.75 | 7.92 | 7.92 | 7.75 | 7.75 | - | 2,972 |
| Jul 6, 2026 | 7.75 | 7.92 | 6.90 | 7.75 | 7.75 | - | 250,176 |
| Jul 3, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 0.13% | 57,299 |
| Jul 2, 2026 | 7.75 | 8.40 | 7.50 | 7.74 | 7.74 | -0.13% | 188,761 |
| Jul 1, 2026 | 7.75 | 7.90 | 7.55 | 7.75 | 7.75 | - | 31,805 |
| Jun 30, 2026 | 8.50 | 9.00 | 7.50 | 7.75 | 7.75 | -8.82% | 158,837 |
| Jun 29, 2026 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 30,000 |
| Jun 26, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 26 |