Conroy Gold and Natural Resources plc (AIM:CGNR)
London · Delayed Price · Currency is GBP · Price in GBX 8.17
+0.17 (2.13%)
Aug 17, 2026, 8:00 AM GMT
AIM:CGNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | - | 2.12% | 10,000 |
| 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 |
| 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 |