Conroy Gold and Natural Resources plc (AIM:CGNR)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
0.00 (0.00%)
Sep 25, 2026, 3:08 PM GMT
AIM:CGNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | - | -6.25% | 132 |
| Sep 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 23, 2026 | 7.63 | 7.63 | 7.63 | 8.00 | 8.00 | - | 34,013 |
| Sep 22, 2026 | 7.55 | 7.55 | 7.50 | 8.00 | 8.00 | - | 26,865 |
| Sep 21, 2026 | 7.50 | 8.50 | 7.50 | 8.00 | 8.00 | - | 891 |
| Sep 18, 2026 | 7.63 | 7.63 | 7.63 | 8.00 | 8.00 | - | 40,000 |
| Sep 17, 2026 | 7.50 | 8.15 | 7.50 | 8.00 | 8.00 | - | 50,448 |
| Sep 16, 2026 | 8.15 | 8.50 | 7.63 | 8.00 | 8.00 | - | 16,288 |
| Sep 15, 2026 | 7.98 | 8.50 | 7.50 | 8.00 | 8.00 | - | 61,467 |
| Sep 14, 2026 | 8.50 | 8.50 | 8.50 | 8.00 | 8.00 | - | 30 |
| Sep 11, 2026 | 8.00 | 8.15 | 7.50 | 8.00 | 8.00 | - | 2,095 |
| Sep 10, 2026 | 8.00 | 7.98 | 7.50 | 8.00 | 8.00 | - | 84,799 |
| Sep 9, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 3,090 |
| Sep 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 7, 2026 | 8.00 | 7.95 | 7.50 | 8.00 | 8.00 | - | 22,330 |
| 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 |