Conroy Gold and Natural Resources plc (AIM:CGNR)
London · Delayed Price · Currency is GBP · Price in GBX 7.92
+0.17 (2.13%)
Jul 7, 2026, 8:44 AM GMT
AIM:CGNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 10.25 | 10.13 | 10.10 | 10.25 | 10.25 | - | 34,451 |
| May 14, 2026 | 10.25 | 10.50 | 10.40 | 10.25 | 10.25 | - | 44,765 |
| May 13, 2026 | 10.75 | 11.00 | 10.10 | 10.25 | 10.25 | -4.65% | 62,796 |
| May 12, 2026 | 11.00 | 11.00 | 10.25 | 10.75 | 10.75 | -2.27% | 48,969 |
| May 11, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 10,620 |
| May 8, 2026 | 11.00 | 11.10 | 11.10 | 11.00 | 11.00 | - | 3,540 |
| May 7, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 77,225 |
| May 6, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 15,955 |
| May 5, 2026 | 11.00 | 10.50 | 10.50 | 11.00 | 11.00 | - | 25,849 |
| May 1, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 8,529 |
| Apr 30, 2026 | 11.00 | 10.50 | 10.50 | 11.00 | 11.00 | - | 876 |
| Apr 29, 2026 | 11.00 | 11.35 | 10.50 | 11.00 | 11.00 | - | 22,970 |
| Apr 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 27, 2026 | 11.00 | 10.50 | 10.50 | 11.00 | 11.00 | - | 500 |