Cora Gold Limited (AIM:CORA)
London · Delayed Price · Currency is GBP · Price in GBX 6.50
+0.22 (3.38%)
Aug 1, 2025, 4:35 PM GMT+1
Cora Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.80 | 7.00 | 6.00 | 6.50 | 6.50 | - | 244,201 |
| Jul 31, 2025 | 6.47 | 6.95 | 6.00 | 6.50 | 6.50 | 4.00% | 581,573 |
| Jul 30, 2025 | 6.05 | 6.50 | 6.00 | 6.25 | 6.25 | 1.96% | 210,756 |
| Jul 29, 2025 | 6.50 | 6.50 | 5.50 | 6.13 | 6.13 | -1.92% | 447,307 |
| Jul 28, 2025 | 6.05 | 6.50 | 6.00 | 6.25 | 6.25 | - | 76,743 |
| Jul 25, 2025 | 6.31 | 6.31 | 6.25 | 6.25 | 6.25 | - | 68,778 |
| Jul 24, 2025 | 6.33 | 6.50 | 5.50 | 6.25 | 6.25 | 5.04% | 641,110 |
| Jul 23, 2025 | 5.50 | 6.50 | 5.50 | 5.95 | 5.95 | -5.56% | 568,618 |
| Jul 22, 2025 | 6.00 | 6.50 | 6.00 | 6.30 | 6.30 | 0.80% | 314,761 |
| Jul 21, 2025 | 6.17 | 6.50 | 6.00 | 6.25 | 6.25 | - | 140,376 |
| Jul 18, 2025 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | - | 71,644 |
| Jul 17, 2025 | 6.44 | 6.50 | 6.00 | 6.25 | 6.25 | - | 45,267 |
| Jul 16, 2025 | 6.60 | 6.60 | 6.00 | 6.25 | 6.25 | -3.85% | 439,169 |
| Jul 15, 2025 | 7.00 | 7.00 | 6.00 | 6.50 | 6.50 | - | 283,709 |
| Jul 14, 2025 | 7.00 | 7.00 | 6.00 | 6.50 | 6.50 | - | 208,978 |
| Jul 11, 2025 | 6.70 | 7.00 | 6.00 | 6.50 | 6.50 | - | 12,452 |
| Jul 10, 2025 | 6.21 | 7.00 | 6.00 | 6.50 | 6.50 | - | 124,133 |
| Jul 9, 2025 | 6.70 | 7.00 | 6.50 | 6.50 | 6.50 | - | 24,268 |
| Jul 8, 2025 | 6.40 | 7.00 | 6.00 | 6.50 | 6.50 | - | 37,084 |
| Jul 7, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 4.00% | 46,865 |
| Jul 4, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | - | 18,964 |
| Jul 3, 2025 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | - | 24,670 |
| Jul 2, 2025 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | -7.41% | 215,197 |
| Jul 1, 2025 | 7.50 | 7.50 | 6.50 | 6.75 | 6.75 | -3.57% | 38,196 |
| Jun 30, 2025 | 7.50 | 7.50 | 6.55 | 7.00 | 7.00 | - | 53,287 |
| Jun 27, 2025 | 6.55 | 7.50 | 6.50 | 7.00 | 7.00 | - | 66,436 |
| Jun 26, 2025 | 7.50 | 7.50 | 6.50 | 7.00 | 7.00 | - | 35,305 |
| Jun 25, 2025 | 6.77 | 7.20 | 6.55 | 7.00 | 7.00 | - | 82,844 |
| Jun 24, 2025 | 7.38 | 7.50 | 6.75 | 7.00 | 7.00 | - | 54,824 |
| Jun 23, 2025 | 7.48 | 7.50 | 6.50 | 7.00 | 7.00 | -3.45% | 120,259 |
| Jun 20, 2025 | 7.44 | 7.50 | 7.00 | 7.25 | 7.25 | - | 11,186 |
| Jun 19, 2025 | 7.30 | 7.50 | 7.00 | 7.25 | 7.25 | - | 22,202 |
| Jun 18, 2025 | 7.50 | 7.50 | 7.01 | 7.25 | 7.25 | - | 221,097 |
| Jun 17, 2025 | 7.13 | 7.50 | 7.00 | 7.25 | 7.25 | - | 214,761 |
| Jun 16, 2025 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | - | 83,128 |
| Jun 13, 2025 | 7.42 | 7.50 | 6.70 | 7.25 | 7.25 | -0.68% | 152,380 |
| Jun 12, 2025 | 6.91 | 7.50 | 6.70 | 7.30 | 7.30 | 2.82% | 28,142 |
| Jun 11, 2025 | 6.25 | 7.50 | 6.25 | 7.10 | 7.10 | 7.09% | 611,872 |
| Jun 10, 2025 | 7.00 | 7.50 | 6.00 | 6.63 | 6.63 | -8.55% | 1,201,980 |
| Jun 9, 2025 | 7.50 | 7.82 | 7.03 | 7.25 | 7.25 | -6.45% | 460,248 |
| Jun 6, 2025 | 7.85 | 8.00 | 7.50 | 7.75 | 7.75 | - | 14,903 |
| Jun 5, 2025 | 7.51 | 8.00 | 7.50 | 7.75 | 7.75 | - | 218,450 |
| Jun 4, 2025 | 7.66 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 436,672 |
| Jun 3, 2025 | 8.50 | 8.50 | 7.50 | 8.00 | 8.00 | -3.03% | 331,130 |
| Jun 2, 2025 | 8.50 | 8.50 | 7.50 | 8.25 | 8.25 | - | 418,667 |
| May 30, 2025 | 8.16 | 8.50 | 8.00 | 8.25 | 8.25 | - | 127,665 |
| May 29, 2025 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | -1.20% | 427,605 |
| May 28, 2025 | 8.00 | 8.50 | 8.00 | 8.35 | 8.35 | 1.21% | 275,192 |
| May 27, 2025 | 8.39 | 8.50 | 8.00 | 8.25 | 8.25 | - | 314,851 |
| May 23, 2025 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | - | 290,652 |