Cora Gold Limited (AIM:CORA)
London · Delayed Price · Currency is GBP · Price in GBX 9.25
0.00 (0.00%)
Sep 5, 2025, 4:19 PM GMT+1
Cora Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 291,254 |
| Sep 4, 2025 | 10.00 | 10.00 | 8.75 | 9.25 | 9.25 | -5.61% | 347,661 |
| Sep 3, 2025 | 9.90 | 10.50 | 9.00 | 9.80 | 9.80 | 8.89% | 1,402,274 |
| Sep 2, 2025 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | -2.70% | 192,723 |
| Sep 1, 2025 | 9.37 | 9.50 | 9.00 | 9.25 | 9.25 | - | 181,994 |
| Aug 29, 2025 | 9.50 | 9.50 | 8.50 | 9.25 | 9.25 | 2.78% | 462,854 |
| Aug 28, 2025 | 9.47 | 10.00 | 8.50 | 9.00 | 9.00 | -2.70% | 680,678 |
| Aug 27, 2025 | 7.25 | 10.00 | 6.75 | 9.25 | 9.25 | 34.45% | 2,258,969 |
| Aug 26, 2025 | 6.76 | 7.25 | 6.76 | 6.88 | 6.88 | - | 17,797 |
| Aug 22, 2025 | 6.15 | 7.00 | 6.15 | 6.88 | 6.88 | 3.77% | 134,808 |
| Aug 21, 2025 | 7.00 | 7.00 | 6.25 | 6.63 | 6.63 | - | 81,923 |
| Aug 20, 2025 | 7.00 | 7.00 | 6.25 | 6.63 | 6.63 | - | 37,957 |
| Aug 19, 2025 | 6.45 | 7.00 | 6.25 | 6.63 | 6.63 | - | 152,238 |
| Aug 18, 2025 | 6.94 | 7.00 | 6.38 | 6.63 | 6.63 | - | 51,848 |
| Aug 15, 2025 | 6.75 | 6.75 | 6.15 | 6.63 | 6.63 | 2.00% | 48,693 |
| Aug 14, 2025 | 6.37 | 6.75 | 6.25 | 6.50 | 6.50 | - | 100,454 |
| Aug 13, 2025 | 6.37 | 6.75 | 6.37 | 6.50 | 6.50 | - | 89,117 |
| Aug 12, 2025 | 6.35 | 6.70 | 6.25 | 6.50 | 6.50 | - | 165,847 |
| Aug 11, 2025 | 6.75 | 6.75 | 6.23 | 6.50 | 6.50 | 1.88% | 208,997 |
| Aug 8, 2025 | 6.23 | 6.75 | 6.23 | 6.38 | 6.38 | - | 101,350 |
| Aug 7, 2025 | 6.75 | 6.75 | 6.00 | 6.38 | 6.38 | - | 9,562 |
| Aug 6, 2025 | 6.31 | 6.60 | 6.31 | 6.38 | 6.38 | - | 97,770 |
| Aug 5, 2025 | 6.00 | 7.00 | 6.00 | 6.38 | 6.38 | -1.85% | 869,031 |
| Aug 4, 2025 | 6.65 | 7.00 | 6.00 | 6.50 | 6.50 | - | 10,318 |
| 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 |