Coro Energy plc (AIM:CORO)
London · Delayed Price · Currency is GBP · Price in GBX 0.5000
0.00 (0.00%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.50 | 0.55 | 0.45 | 0.50 | 0.50 | - | 264,607 |
| Aug 4, 2025 | 0.50 | 0.55 | 0.45 | 0.50 | 0.50 | - | 984,592 |
| Aug 1, 2025 | 0.50 | 0.55 | 0.45 | 0.50 | 0.50 | - | 1,134,653 |
| Jul 31, 2025 | 0.50 | 0.51 | 0.46 | 0.50 | 0.50 | - | 14,373 |
| Jul 30, 2025 | 0.50 | 0.55 | 0.46 | 0.50 | 0.50 | - | 1,019,194 |
| Jul 29, 2025 | 0.50 | 0.55 | 0.45 | 0.50 | 0.50 | - | 9,771,023 |
| Jul 28, 2025 | 0.53 | 0.56 | 0.45 | 0.50 | 0.50 | -4.76% | 2,515,752 |
| Jul 25, 2025 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | -6.42% | 1,707,321 |
| Jul 24, 2025 | 0.55 | 0.56 | 0.45 | 0.56 | 0.56 | 2.00% | 385,796 |
| Jul 23, 2025 | 0.60 | 0.65 | 0.45 | 0.55 | 0.55 | -8.33% | 1,638,510 |
| Jul 22, 2025 | 0.60 | 0.63 | 0.55 | 0.60 | 0.60 | -7.69% | 1,065,744 |
| Jul 21, 2025 | 0.60 | 0.65 | 0.55 | 0.65 | 0.65 | 8.33% | 516,225 |
| Jul 18, 2025 | 0.73 | 0.75 | 0.60 | 0.60 | 0.60 | -17.24% | 2,294,211 |
| Jul 17, 2025 | 0.83 | 0.85 | 0.68 | 0.73 | 0.73 | -12.12% | 1,978,322 |
| Jul 16, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | - | 19,685 |
| Jul 15, 2025 | 0.83 | 0.81 | 0.81 | 0.83 | 0.83 | - | 11,550 |
| Jul 14, 2025 | 0.83 | 0.82 | 0.81 | 0.83 | 0.83 | - | 689,751 |
| Jul 11, 2025 | 0.88 | 0.90 | 0.80 | 0.83 | 0.83 | -5.71% | 491,775 |
| Jul 10, 2025 | 0.88 | 0.85 | 0.85 | 0.88 | 0.88 | - | 481,744 |
| Jul 9, 2025 | 0.88 | 0.86 | 0.85 | 0.88 | 0.88 | - | 337,314 |
| Jul 8, 2025 | 0.88 | 0.86 | 0.86 | 0.88 | 0.88 | - | 365,420 |
| Jul 7, 2025 | 0.88 | 0.86 | 0.85 | 0.88 | 0.88 | - | 265,149 |
| Jul 4, 2025 | 0.88 | 0.86 | 0.86 | 0.88 | 0.88 | - | 45 |
| Jul 3, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 6.06% | 1,180,321 |
| Jul 2, 2025 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | - | 188,090 |
| Jul 1, 2025 | 0.93 | 0.90 | 0.80 | 0.83 | 0.83 | -10.81% | 1,252,866 |
| Jun 30, 2025 | 0.95 | 1.00 | 0.90 | 0.93 | 0.93 | -2.63% | 1,442,720 |
| Jun 27, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 53,541 |
| Jun 26, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 112,349 |
| Jun 25, 2025 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | - | 499,334 |
| Jun 24, 2025 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | - | 286,750 |
| Jun 23, 2025 | 0.98 | 1.00 | 0.92 | 0.95 | 0.95 | -5.00% | 744,679 |
| Jun 20, 2025 | 1.00 | 0.96 | 0.96 | 1.00 | 1.00 | - | 534,656 |
| Jun 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 18, 2025 | 1.00 | 1.03 | 0.95 | 1.00 | 1.00 | - | 34,851 |
| Jun 17, 2025 | 1.00 | 0.96 | 0.96 | 1.00 | 1.00 | - | 10,973 |
| Jun 16, 2025 | 1.03 | 1.10 | 1.00 | 1.00 | 1.00 | -2.44% | 2,417,284 |
| Jun 13, 2025 | 1.03 | 1.05 | 0.95 | 1.03 | 1.03 | - | 130,980 |
| Jun 12, 2025 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 518,873 |
| Jun 11, 2025 | 1.03 | 0.97 | 0.97 | 1.03 | 1.03 | - | 2,580 |
| Jun 10, 2025 | 1.03 | 0.97 | 0.95 | 1.03 | 1.03 | - | 7,384 |
| Jun 9, 2025 | 1.03 | 1.05 | 0.95 | 1.03 | 1.03 | - | 850,234 |
| Jun 6, 2025 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 4,154 |
| Jun 5, 2025 | 1.03 | 1.10 | 0.97 | 1.03 | 1.03 | - | 556,426 |
| Jun 4, 2025 | 1.03 | 1.05 | 0.97 | 1.03 | 1.03 | - | 32,209 |
| Jun 3, 2025 | 1.05 | 1.10 | 0.95 | 1.03 | 1.03 | -2.38% | 1,014,404 |
| Jun 2, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 150,049 |
| May 30, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 185,721 |
| May 29, 2025 | 1.08 | 1.15 | 1.00 | 1.05 | 1.05 | -2.33% | 1,395,427 |
| May 28, 2025 | 1.08 | 1.13 | 0.96 | 1.08 | 1.08 | - | 1,176,754 |