Coro Energy plc (AIM:CORO)
London · Delayed Price · Currency is GBP · Price in GBX 2.800
-0.150 (-5.08%)
Oct 15, 2026, 1:12 PM GMT
Coro Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.80 | 3.10 | 2.80 | 2.80 | 2.80 | -5.08% | 3,613 |
| Oct 14, 2026 | 2.95 | 3.09 | 3.09 | 2.95 | 2.95 | - | 1,057 |
| Oct 13, 2026 | 2.95 | 3.07 | 2.80 | 2.95 | 2.95 | - | 13,637 |
| Oct 12, 2026 | 2.85 | 3.10 | 3.10 | 2.95 | 2.95 | - | 6,612 |
| Oct 9, 2026 | 2.80 | 2.80 | 2.80 | 2.95 | 2.95 | - | 161 |
| Oct 8, 2026 | 2.80 | 3.10 | 2.80 | 2.95 | 2.95 | - | 5,581 |
| Oct 7, 2026 | 3.20 | 3.30 | 3.01 | 2.95 | 2.95 | -7.81% | 164,673 |
| Oct 6, 2026 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | - | 90,882 |
| Oct 5, 2026 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | - | 77,304 |
| Oct 2, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 425,037 |
| Oct 1, 2026 | 3.50 | 3.50 | 3.10 | 3.30 | 3.30 | - | 101,163 |
| Sep 30, 2026 | 3.10 | 3.11 | 3.10 | 3.30 | 3.30 | -4.35% | 701 |
| Sep 29, 2026 | 3.20 | 3.90 | 3.05 | 3.45 | 3.45 | -2.82% | 114,388 |
| Sep 28, 2026 | 3.21 | 3.90 | 3.20 | 3.55 | 3.55 | - | 201,171 |
| Sep 25, 2026 | 3.57 | 3.57 | 3.21 | 3.55 | 3.55 | - | 251,976 |
| Sep 24, 2026 | 3.65 | 3.63 | 3.15 | 3.55 | 3.55 | -2.74% | 165,257 |
| Sep 23, 2026 | 3.31 | 4.00 | 3.30 | 3.65 | 3.65 | - | 418 |
| Sep 22, 2026 | 3.65 | 3.64 | 3.31 | 3.65 | 3.65 | - | 54,884 |
| Sep 21, 2026 | 4.00 | 4.00 | 3.30 | 3.65 | 3.65 | - | 1,045,589 |
| Sep 18, 2026 | 3.55 | 3.55 | 3.55 | 3.65 | 3.65 | - | 250,000 |
| Sep 17, 2026 | 3.65 | 3.30 | 3.30 | 3.65 | 3.65 | - | 7,173 |
| Sep 16, 2026 | 3.31 | 3.31 | 3.30 | 3.65 | 3.65 | - | 1,252 |
| Sep 15, 2026 | 3.65 | 4.00 | 3.30 | 3.65 | 3.65 | - | 18,317 |
| Sep 14, 2026 | 3.72 | 4.00 | 3.30 | 3.65 | 3.65 | - | 47,002 |
| Sep 11, 2026 | 3.50 | 4.00 | 3.21 | 3.65 | 3.65 | 4.29% | 595,816 |
| Sep 10, 2026 | 3.50 | 3.80 | 3.20 | 3.50 | 3.50 | - | 34,190 |
| Sep 9, 2026 | 3.50 | 3.80 | 3.20 | 3.50 | 3.50 | - | 563 |
| Sep 8, 2026 | 3.50 | 3.80 | 3.20 | 3.50 | 3.50 | - | 15,334 |
| Sep 7, 2026 | 3.50 | 3.80 | 3.20 | 3.50 | 3.50 | - | 3,177 |
| Sep 4, 2026 | 3.50 | 3.67 | 3.25 | 3.50 | 3.50 | - | 56,118 |
| Sep 3, 2026 | 3.50 | 3.68 | 3.20 | 3.50 | 3.50 | - | 32,271 |
| Sep 2, 2026 | 3.25 | 3.80 | 3.20 | 3.50 | 3.50 | - | 32,549 |
| Sep 1, 2026 | 3.50 | 3.25 | 3.21 | 3.50 | 3.50 | - | 81,358 |
| Aug 28, 2026 | 3.50 | 3.80 | 3.25 | 3.50 | 3.50 | - | 142,079 |
| Aug 27, 2026 | 3.50 | 3.68 | 3.25 | 3.50 | 3.50 | - | 21,076 |
| Aug 26, 2026 | 3.50 | 3.55 | 3.55 | 3.50 | 3.50 | - | 60,000 |
| Aug 25, 2026 | 3.50 | 3.80 | 3.20 | 3.50 | 3.50 | - | 7,714 |
| Aug 24, 2026 | 3.50 | 3.80 | 3.20 | 3.50 | 3.50 | - | 3,209 |
| Aug 21, 2026 | 3.50 | 3.62 | 3.21 | 3.50 | 3.50 | - | 44,004 |
| Aug 20, 2026 | 3.50 | 3.80 | 3.03 | 3.50 | 3.50 | - | 257,363 |
| Aug 19, 2026 | 3.50 | 3.80 | 3.25 | 3.50 | 3.50 | - | 16,573 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 17, 2026 | 3.50 | 3.72 | 3.20 | 3.50 | 3.50 | - | 18,697 |
| Aug 14, 2026 | 3.50 | 3.72 | 3.72 | 3.50 | 3.50 | - | 4,800 |
| Aug 13, 2026 | 3.50 | 3.80 | 3.20 | 3.50 | 3.50 | - | 7,237 |
| Aug 12, 2026 | 3.50 | 3.41 | 3.21 | 3.50 | 3.50 | - | 37,775 |
| Aug 11, 2026 | 3.50 | 3.74 | 3.20 | 3.50 | 3.50 | - | 80,124 |
| Aug 10, 2026 | 3.35 | 3.80 | 3.20 | 3.50 | 3.50 | 4.48% | 290,494 |
| Aug 7, 2026 | 3.35 | 3.47 | 3.20 | 3.35 | 3.35 | - | 231,714 |
| Aug 6, 2026 | 3.35 | 3.42 | 3.42 | 3.35 | 3.35 | - | 731 |