Conroy Gold and Natural Resources plc (AIM:CGNR)
London · Delayed Price · Currency is GBP · Price in GBX 7.55
-0.45 (-5.63%)
Jul 28, 2026, 8:08 AM GMT
AIM:CGNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | -2.86% | 79,466 |
| Jun 24, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 34,006 |
| Jun 23, 2026 | 10.00 | 9.50 | 8.50 | 8.75 | 8.75 | -10.26% | 293,080 |
| Jun 22, 2026 | 9.75 | 10.32 | 9.11 | 9.75 | 9.75 | - | 184,643 |
| Jun 19, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | - | 25,024 |
| Jun 18, 2026 | 10.00 | 9.50 | 9.50 | 9.75 | 9.75 | -2.50% | 25,385 |
| Jun 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 16, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 15,023 |
| Jun 15, 2026 | 9.80 | 9.95 | 9.50 | 10.00 | 10.00 | 2.04% | 107,305 |
| Jun 12, 2026 | 10.50 | 10.50 | 9.10 | 9.80 | 9.80 | -2.49% | 123,958 |
| Jun 11, 2026 | 10.75 | 11.00 | 9.60 | 10.05 | 10.05 | -6.51% | 179,234 |
| Jun 10, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jun 9, 2026 | 10.75 | 11.40 | 10.18 | 10.75 | 10.75 | - | 5,935 |
| Jun 8, 2026 | 10.75 | 10.18 | 10.00 | 10.75 | 10.75 | - | 33,026 |
| Jun 5, 2026 | 10.75 | 10.18 | 10.18 | 10.75 | 10.75 | - | 3,811 |
| Jun 4, 2026 | 10.75 | 10.10 | 10.10 | 10.75 | 10.75 | - | 465 |
| Jun 3, 2026 | 10.75 | 10.18 | 10.18 | 10.75 | 10.75 | - | 10,000 |
| Jun 2, 2026 | 10.08 | 11.50 | 10.00 | 10.75 | 10.75 | - | 343 |
| Jun 1, 2026 | 10.75 | 10.08 | 10.08 | 10.75 | 10.75 | - | 3,042 |
| May 29, 2026 | 10.75 | 10.20 | 10.20 | 10.75 | 10.75 | - | 30,093 |
| May 28, 2026 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | - | 15,136 |
| May 27, 2026 | 10.75 | 10.23 | 10.23 | 10.75 | 10.75 | - | 34,917 |
| May 26, 2026 | 10.75 | 11.30 | 11.30 | 10.75 | 10.75 | - | 8,818 |
| May 22, 2026 | 10.75 | 10.53 | 10.53 | 10.75 | 10.75 | - | 61,058 |
| May 21, 2026 | 10.50 | 11.50 | 10.00 | 10.75 | 10.75 | 2.38% | 145,363 |
| May 20, 2026 | 10.50 | 11.00 | 10.98 | 10.50 | 10.50 | - | 10,795 |
| May 19, 2026 | 10.50 | 10.35 | 10.35 | 10.50 | 10.50 | - | 438 |
| May 18, 2026 | 10.25 | 11.25 | 10.05 | 10.50 | 10.50 | 2.44% | 194,716 |