Coro Energy plc (AIM:CORO)
London · Delayed Price · Currency is GBP · Price in GBX 3.600
-0.350 (-8.86%)
At close: Jul 24, 2026
Coro Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.95 | 4.00 | 3.26 | 3.60 | 3.60 | -8.86% | 179,205 |
| Jul 23, 2026 | 3.95 | 4.40 | 3.50 | 3.95 | 3.95 | - | 22,048 |
| Jul 22, 2026 | 3.95 | 4.40 | 3.50 | 3.95 | 3.95 | - | 32,009 |
| Jul 21, 2026 | 3.95 | 4.40 | 3.50 | 3.95 | 3.95 | - | 29 |
| Jul 20, 2026 | 3.95 | 4.40 | 3.50 | 3.95 | 3.95 | - | 25,900 |
| Jul 17, 2026 | 3.95 | 3.59 | 3.50 | 3.95 | 3.95 | - | 4,064 |
| Jul 16, 2026 | 3.95 | 4.38 | 3.50 | 3.95 | 3.95 | - | 1,677 |
| Jul 15, 2026 | 3.95 | 4.40 | 3.50 | 3.95 | 3.95 | - | 14,928 |
| Jul 14, 2026 | 3.95 | 4.40 | 3.50 | 3.95 | 3.95 | - | 112,794 |
| Jul 13, 2026 | 3.75 | 3.88 | 3.50 | 3.95 | 3.95 | 5.33% | 253,254 |
| Jul 10, 2026 | 3.75 | 3.58 | 3.50 | 3.75 | 3.75 | - | 29 |
| Jul 9, 2026 | 3.75 | 3.99 | 3.50 | 3.75 | 3.75 | - | 17,304 |
| Jul 8, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 106,446 |
| Jul 7, 2026 | 3.95 | 4.40 | 3.50 | 3.75 | 3.75 | -5.06% | 1,149,659 |
| Jul 6, 2026 | 3.50 | 4.40 | 3.00 | 3.95 | 3.95 | 12.86% | 2,744,784 |
| Jul 3, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 23,001 |
| Jul 2, 2026 | 3.50 | 3.05 | 3.01 | 3.50 | 3.50 | - | 61,385 |
| Jul 1, 2026 | 3.50 | 4.00 | 3.01 | 3.50 | 3.50 | - | 309,144 |
| Jun 30, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 28,962 |
| Jun 29, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 9,488 |
| Jun 26, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 31,456 |
| Jun 25, 2026 | 3.50 | 3.11 | 3.11 | 3.50 | 3.50 | - | 50 |
| Jun 24, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 13,183 |
| Jun 23, 2026 | 3.50 | 3.11 | 3.00 | 3.50 | 3.50 | - | 7,112 |
| Jun 22, 2026 | 3.00 | 3.11 | 3.00 | 3.50 | 3.50 | - | 4,260 |
| Jun 19, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 17,533 |
| Jun 18, 2026 | 3.50 | 4.00 | 3.01 | 3.50 | 3.50 | - | 100,250 |
| Jun 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 16, 2026 | 3.50 | 4.00 | 3.11 | 3.50 | 3.50 | - | 12,841 |
| Jun 15, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 257,092 |
| Jun 12, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 4,625 |
| Jun 11, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 4,274 |
| Jun 10, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 7,549 |
| Jun 9, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 6,254 |
| Jun 8, 2026 | 3.50 | 3.10 | 3.10 | 3.50 | 3.50 | - | 3,334 |
| Jun 5, 2026 | 3.50 | 3.80 | 3.00 | 3.50 | 3.50 | - | 264,517 |
| Jun 4, 2026 | 3.50 | 3.00 | 3.00 | 3.50 | 3.50 | - | 1 |
| Jun 3, 2026 | 3.50 | 4.00 | 3.10 | 3.50 | 3.50 | - | 2,253 |
| Jun 2, 2026 | 3.50 | 3.81 | 3.00 | 3.50 | 3.50 | - | 70,770 |
| Jun 1, 2026 | 3.50 | 3.39 | 3.39 | 3.50 | 3.50 | - | 1 |
| May 29, 2026 | 3.50 | 3.39 | 3.00 | 3.50 | 3.50 | - | 11,375 |
| May 28, 2026 | 3.50 | 4.00 | 3.38 | 3.50 | 3.50 | - | 5,634 |
| May 27, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 44,310 |
| May 26, 2026 | 3.50 | 3.38 | 3.38 | 3.50 | 3.50 | - | 3 |
| May 22, 2026 | 3.50 | 4.00 | 3.38 | 3.50 | 3.50 | - | 9,478 |
| May 21, 2026 | 3.50 | 4.00 | 3.85 | 3.50 | 3.50 | - | 2,845 |
| May 20, 2026 | 3.50 | 4.00 | 4.00 | 3.50 | 3.50 | - | 166 |
| May 19, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 60,226 |
| May 18, 2026 | 3.75 | 4.00 | 3.38 | 3.50 | 3.50 | -6.67% | 78,946 |
| May 15, 2026 | 3.75 | 3.51 | 3.50 | 3.75 | 3.75 | - | 23,944 |