Conroy Gold and Natural Resources plc (AIM:CGNR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 6.55
-0.45 (-6.43%)
Nov 6, 2026, 1:03 PM GMT
AIM:CGNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.40 | 7.40 | 6.50 | 6.55 | 6.55 | -6.43% | 518,632 |
| Nov 5, 2026 | 7.00 | 7.40 | 6.77 | 7.00 | 7.00 | - | 62,513 |
| Nov 4, 2026 | 7.00 | 6.77 | 6.77 | 7.00 | 7.00 | - | 10,606 |
| Nov 3, 2026 | 7.00 | 7.40 | 6.77 | 7.00 | 7.00 | - | 29,432 |
| Nov 2, 2026 | 7.00 | 7.29 | 6.75 | 7.00 | 7.00 | - | 44,558 |
| Oct 30, 2026 | 7.00 | 7.29 | 7.29 | 7.00 | 7.00 | - | 6,170 |
| Oct 29, 2026 | 7.00 | 7.29 | 7.29 | 7.00 | 7.00 | - | 13,717 |
| Oct 28, 2026 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | -3.45% | 199,751 |
| Oct 27, 2026 | 7.75 | 8.00 | 7.00 | 7.25 | 7.25 | -6.45% | 228,641 |
| Oct 26, 2026 | 7.75 | 7.89 | 7.80 | 7.75 | 7.75 | - | 10,322 |
| Oct 23, 2026 | 8.00 | 7.80 | 7.00 | 7.75 | 7.75 | -3.13% | 175,009 |
| Oct 22, 2026 | 8.00 | 8.20 | 7.58 | 8.00 | 8.00 | - | 365,304 |
| Oct 21, 2026 | 7.75 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | 50,000 |
| Oct 20, 2026 | 7.75 | 8.00 | 7.53 | 7.75 | 7.75 | - | 171,176 |
| Oct 19, 2026 | 7.75 | 7.95 | 7.50 | 7.75 | 7.75 | - | 4,159 |
| Oct 16, 2026 | 7.95 | 7.95 | 7.50 | 7.75 | 7.75 | 3.33% | 16,403 |
| Oct 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 75,252 |
| Oct 14, 2026 | 7.50 | 7.95 | 7.67 | 7.75 | 7.75 | 3.33% | 197,890 |
| Oct 13, 2026 | 7.67 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 248,885 |
| Oct 12, 2026 | 8.00 | 8.00 | 8.00 | 7.75 | 7.75 | 3.33% | 37 |
| Oct 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 8, 2026 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | -3.23% | 36,560 |
| Oct 7, 2026 | 7.75 | 7.70 | 7.50 | 7.75 | 7.75 | - | 47,698 |
| Oct 6, 2026 | 8.00 | 8.10 | 7.50 | 7.75 | 7.75 | -3.13% | 108,521 |
| Oct 5, 2026 | 8.00 | 7.50 | 7.50 | 8.00 | 8.00 | - | 6,764 |
| Oct 2, 2026 | 8.10 | 8.10 | 8.10 | 8.00 | 8.00 | - | 2,000 |
| Oct 1, 2026 | 7.63 | 7.63 | 7.63 | 8.00 | 8.00 | - | 20,000 |
| Sep 30, 2026 | 8.00 | 8.10 | 7.63 | 8.00 | 8.00 | - | 11,999 |
| Sep 29, 2026 | 8.15 | 8.15 | 8.15 | 8.00 | 8.00 | - | 12 |
| Sep 28, 2026 | 8.00 | 7.50 | 7.50 | 8.00 | 8.00 | - | 303 |
| Sep 25, 2026 | 8.00 | 7.50 | 7.50 | 8.00 | 8.00 | - | 66 |
| 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 |