Cora Gold Limited (AIM:CORA)
London · Delayed Price · Currency is GBP · Price in GBX 10.95
+0.33 (3.06%)
Sep 25, 2026, 4:28 PM GMT
Cora Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.74 | 11.00 | 10.60 | 10.95 | - | 3.06% | 384,681 |
| Sep 24, 2026 | 10.50 | 10.40 | 10.40 | 10.63 | 10.63 | 2.41% | 480,303 |
| Sep 23, 2026 | 10.09 | 10.50 | 10.00 | 10.38 | 10.38 | 2.72% | 232,754 |
| Sep 22, 2026 | 10.50 | 10.50 | 9.70 | 10.10 | 10.10 | - | 3,904 |
| Sep 21, 2026 | 10.15 | 10.50 | 9.70 | 10.10 | 10.10 | -0.49% | 203,294 |
| Sep 18, 2026 | 10.15 | 10.50 | 9.85 | 10.15 | 10.15 | - | 47,212 |
| Sep 17, 2026 | 9.80 | 10.50 | 9.80 | 10.15 | 10.15 | - | 9,128 |
| Sep 16, 2026 | 10.15 | 10.50 | 9.84 | 10.15 | 10.15 | - | 31,538 |
| Sep 15, 2026 | 9.82 | 10.50 | 9.82 | 10.15 | 10.15 | - | 92,951 |
| Sep 14, 2026 | 9.80 | 10.50 | 9.80 | 10.15 | 10.15 | - | 69,725 |
| Sep 11, 2026 | 10.15 | 10.50 | 9.84 | 10.15 | 10.15 | - | 317,176 |
| Sep 10, 2026 | 10.00 | 10.50 | 9.80 | 10.15 | 10.15 | - | 22,493 |
| Sep 9, 2026 | 9.85 | 10.50 | 9.70 | 10.15 | 10.15 | 3.05% | 238,878 |
| Sep 8, 2026 | 9.75 | 10.00 | 9.63 | 9.85 | 9.85 | 2.60% | 36,195 |
| Sep 7, 2026 | 9.75 | 10.00 | 9.50 | 9.60 | 9.60 | 1.05% | 573,137 |
| Sep 4, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 516,910 |
| Sep 3, 2026 | 9.06 | 10.00 | 9.00 | 9.50 | 9.50 | 2.15% | 276,759 |
| Sep 2, 2026 | 9.50 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | 156,035 |
| Sep 1, 2026 | 9.50 | 9.50 | 9.00 | 9.50 | 9.50 | - | 26,679 |
| Aug 28, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 69,860 |
| Aug 27, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 86,161 |
| Aug 26, 2026 | 9.75 | 10.00 | 9.50 | 9.50 | 9.50 | -2.56% | 466,307 |
| Aug 25, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 233,799 |
| Aug 24, 2026 | 9.00 | 10.00 | 8.50 | 9.75 | 9.75 | 11.43% | 1,100,255 |
| Aug 21, 2026 | 9.25 | 9.50 | 8.00 | 8.75 | 8.75 | - | 54,791 |
| Aug 20, 2026 | 9.40 | 9.50 | 8.00 | 8.75 | 8.75 | - | 51,541 |
| Aug 19, 2026 | 8.00 | 9.50 | 8.00 | 8.75 | 8.75 | - | 1,169 |
| Aug 18, 2026 | 9.50 | 9.50 | 8.00 | 8.75 | 8.75 | - | 22,318 |
| Aug 17, 2026 | 8.41 | 9.50 | 8.00 | 8.75 | 8.75 | - | 43,791 |
| Aug 14, 2026 | 9.40 | 9.50 | 8.00 | 8.75 | 8.75 | - | 53,963 |
| Aug 13, 2026 | 8.06 | 8.06 | 8.06 | 8.75 | 8.75 | - | 433 |
| Aug 12, 2026 | 8.50 | 9.50 | 8.00 | 8.75 | 8.75 | 2.94% | 134,062 |
| Aug 11, 2026 | 8.50 | 9.00 | 8.55 | 8.50 | 8.50 | - | 67,207 |
| Aug 10, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 13,508 |
| Aug 7, 2026 | 8.50 | 9.00 | 8.95 | 8.50 | 8.50 | - | 58,490 |
| Aug 6, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 62,644 |
| Aug 5, 2026 | 8.50 | 9.00 | 8.56 | 8.50 | 8.50 | - | 7,802 |
| Aug 4, 2026 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | -2.86% | 111,331 |
| Aug 3, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 22,433 |
| Jul 31, 2026 | 8.75 | 9.00 | 8.58 | 8.75 | 8.75 | - | 1,761 |
| Jul 30, 2026 | 8.75 | 9.00 | 8.55 | 8.75 | 8.75 | - | 123,312 |
| Jul 29, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 97,836 |
| Jul 28, 2026 | 8.50 | 9.00 | 8.22 | 8.75 | 8.75 | 2.94% | 80,389 |
| Jul 27, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 45,749 |
| Jul 24, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 5,896 |
| Jul 23, 2026 | 8.50 | 8.22 | 8.04 | 8.50 | 8.50 | - | 50,256 |
| Jul 22, 2026 | 8.25 | 9.00 | 8.00 | 8.50 | 8.50 | 3.03% | 96,345 |
| Jul 21, 2026 | 8.25 | 8.50 | 8.20 | 8.25 | 8.25 | - | 13,515 |
| Jul 20, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 156,278 |
| Jul 17, 2026 | 8.25 | 8.05 | 8.00 | 8.25 | 8.25 | - | 7,186 |