Cora Gold Limited (AIM:CORA)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
+0.50 (5.25%)
May 27, 2026, 2:37 PM GMT
Cora Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 110,913 |
| May 22, 2026 | 9.50 | 9.30 | 9.00 | 9.50 | 9.50 | - | 19,501 |
| May 21, 2026 | 9.50 | 9.95 | 9.00 | 9.50 | 9.50 | - | 18,132 |
| May 20, 2026 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | -2.56% | 8,801 |
| May 19, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 10,917 |
| May 18, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 1.56% | 26,643 |
| May 15, 2026 | 9.75 | 10.00 | 9.50 | 9.60 | 9.60 | -1.54% | 395,385 |
| May 14, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 54,116 |
| May 13, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | -2.50% | 191,912 |
| May 12, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 95,328 |
| May 11, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 254,041 |
| May 8, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 274,715 |
| May 7, 2026 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 580,843 |
| May 6, 2026 | 10.00 | 10.50 | 9.50 | 10.25 | 10.25 | 2.50% | 873,496 |
| May 5, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 110,905 |
| May 1, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 22,138 |
| Apr 30, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 585,247 |
| Apr 29, 2026 | 9.75 | 10.50 | 9.00 | 10.00 | 10.00 | - | 502,726 |
| Apr 28, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 395,365 |
| Apr 27, 2026 | 11.75 | 12.00 | 9.00 | 10.00 | 10.00 | -18.37% | 2,074,155 |
| Apr 24, 2026 | 12.25 | 12.98 | 11.50 | 12.25 | 12.25 | - | 108,603 |
| Apr 23, 2026 | 12.25 | 12.98 | 11.50 | 12.25 | 12.25 | - | 481,528 |
| Apr 22, 2026 | 12.00 | 13.00 | 11.50 | 12.25 | 12.25 | 2.08% | 523,040 |
| Apr 21, 2026 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 4.35% | 447,409 |
| Apr 20, 2026 | 11.75 | 12.50 | 11.50 | 11.50 | 11.50 | -2.13% | 660,912 |
| Apr 17, 2026 | 10.75 | 13.00 | 10.50 | 11.75 | 11.75 | 14.63% | 3,127,251 |
| Apr 16, 2026 | 10.00 | 10.50 | 9.50 | 10.25 | 10.25 | 2.50% | 390,711 |
| Apr 15, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 274,844 |
| Apr 14, 2026 | 9.00 | 10.00 | 8.50 | 10.00 | 10.00 | 11.11% | 250,996 |
| Apr 13, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 209,465 |
| Apr 10, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 474,013 |
| Apr 9, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 1,733,592 |
| Apr 8, 2026 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 2.86% | 324,426 |
| Apr 7, 2026 | 8.00 | 9.00 | 7.78 | 8.75 | 8.75 | 2.94% | 2,023,896 |
| Apr 2, 2026 | 7.25 | 8.50 | 6.75 | 8.50 | 8.50 | 17.24% | 1,064,042 |
| Apr 1, 2026 | 7.00 | 8.00 | 6.50 | 7.25 | 7.25 | -2.03% | 435,016 |
| Mar 31, 2026 | 7.25 | 8.00 | 6.50 | 7.40 | 7.40 | 2.07% | 1,103,801 |
| Mar 30, 2026 | 7.25 | 8.00 | 6.50 | 7.25 | 7.25 | -7.05% | 387,485 |
| Mar 27, 2026 | 7.50 | 8.00 | 6.50 | 7.80 | 7.80 | 4.00% | 381,735 |
| Mar 26, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 118,543 |
| Mar 25, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 975,164 |
| Mar 24, 2026 | 7.25 | 8.50 | 6.50 | 7.25 | 7.25 | - | 501,823 |
| Mar 23, 2026 | 8.00 | 8.50 | 6.50 | 7.25 | 7.25 | -9.38% | 665,700 |
| Mar 20, 2026 | 8.50 | 9.00 | 7.60 | 8.00 | 8.00 | -5.88% | 331,260 |
| Mar 19, 2026 | 8.75 | 9.50 | 8.00 | 8.50 | 8.50 | -2.86% | 458,659 |
| Mar 18, 2026 | 9.00 | 9.50 | 8.00 | 8.75 | 8.75 | -7.89% | 121,980 |
| Mar 17, 2026 | 9.00 | 9.50 | 8.51 | 9.50 | 9.50 | 2.15% | 51,381 |
| Mar 16, 2026 | 9.00 | 9.50 | 8.50 | 9.30 | 9.30 | 3.33% | 277,119 |
| Mar 13, 2026 | 9.50 | 9.75 | 8.50 | 9.00 | 9.00 | -5.26% | 493,571 |
| Mar 12, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 134,666 |