Coro Energy plc (AIM:CORO)
London · Delayed Price · Currency is GBP · Price in GBX 3.750
0.00 (0.00%)
At close: May 5, 2026
Coro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.75 | 3.85 | 3.50 | 3.75 | 3.75 | - | 70,221 |
| May 1, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 17,120 |
| Apr 30, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 2,930 |
| Apr 29, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 50,006 |
| Apr 28, 2026 | 3.50 | 4.00 | 3.50 | 3.75 | 3.75 | - | 511,590 |
| Apr 27, 2026 | 3.75 | 3.70 | 3.70 | 3.75 | 3.75 | - | 22,865 |
| Apr 24, 2026 | 3.51 | 3.51 | 3.51 | 3.75 | 3.75 | - | 1 |
| Apr 23, 2026 | 3.75 | 4.00 | 3.55 | 3.75 | 3.75 | - | 28,165 |
| Apr 22, 2026 | 3.75 | 3.55 | 3.50 | 3.75 | 3.75 | - | 3,949 |
| Apr 21, 2026 | 3.75 | 4.00 | 3.41 | 3.75 | 3.75 | - | 76,549 |
| Apr 20, 2026 | 4.15 | 4.50 | 3.55 | 3.75 | 3.75 | -9.64% | 926,805 |
| Apr 17, 2026 | 4.15 | 4.08 | 3.82 | 4.15 | 4.15 | - | 49,580 |
| Apr 16, 2026 | 4.15 | 3.82 | 3.80 | 4.15 | 4.15 | - | 15,131 |
| Apr 15, 2026 | 4.15 | 4.10 | 3.82 | 4.15 | 4.15 | - | 52,080 |
| Apr 14, 2026 | 4.14 | 4.50 | 3.80 | 4.15 | 4.15 | - | 650,491 |
| Apr 13, 2026 | 4.20 | 4.50 | 3.50 | 4.15 | 4.15 | 3.75% | 568,482 |
| Apr 10, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 80,193 |
| Apr 9, 2026 | 4.00 | 4.48 | 3.54 | 4.00 | 4.00 | - | 46,342 |
| Apr 8, 2026 | 4.34 | 4.40 | 3.50 | 4.00 | 4.00 | 3.36% | 182,862 |
| Apr 7, 2026 | 3.87 | 4.24 | 3.50 | 3.87 | 3.87 | 3.20% | 1,603,730 |
| Apr 2, 2026 | 3.75 | 4.50 | 3.50 | 3.75 | 3.75 | 13.64% | 2,983,618 |
| Apr 1, 2026 | 3.30 | 3.45 | 3.15 | 3.30 | 3.30 | - | 8,271 |
| Mar 31, 2026 | 3.45 | 3.45 | 3.20 | 3.30 | 3.30 | - | 29 |
| Mar 30, 2026 | 3.65 | 3.50 | 3.10 | 3.30 | 3.30 | -9.59% | 112,836 |
| Mar 27, 2026 | 3.65 | 3.73 | 3.30 | 3.65 | 3.65 | - | 10,380 |
| Mar 26, 2026 | 3.65 | 4.00 | 3.30 | 3.65 | 3.65 | - | 2,735 |
| Mar 25, 2026 | 3.65 | 4.00 | 3.30 | 3.65 | 3.65 | - | 263,683 |
| Mar 24, 2026 | 3.65 | 3.90 | 3.39 | 3.65 | 3.65 | - | 50 |
| Mar 23, 2026 | 3.65 | 3.39 | 3.38 | 3.65 | 3.65 | - | 54 |
| Mar 20, 2026 | 3.65 | 3.90 | 3.31 | 3.65 | 3.65 | - | 110,275 |
| Mar 19, 2026 | 3.65 | 4.00 | 3.30 | 3.65 | 3.65 | - | 1,256,905 |
| Mar 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Mar 17, 2026 | 3.65 | 3.90 | 3.38 | 3.65 | 3.65 | - | 11,446 |
| Mar 16, 2026 | 3.65 | 4.00 | 3.30 | 3.65 | 3.65 | - | 2,990 |
| Mar 13, 2026 | 3.65 | 3.90 | 3.90 | 3.65 | 3.65 | - | 4,900 |
| Mar 12, 2026 | 3.65 | 4.00 | 3.30 | 3.65 | 3.65 | - | 43,647 |
| Mar 11, 2026 | 3.65 | 3.38 | 3.38 | 3.65 | 3.65 | - | 29,622 |
| Mar 10, 2026 | 3.65 | 3.90 | 3.38 | 3.65 | 3.65 | - | 12,136 |
| Mar 9, 2026 | 3.65 | 4.00 | 3.30 | 3.65 | 3.65 | - | 8,802 |
| Mar 6, 2026 | 3.65 | 3.94 | 3.38 | 3.65 | 3.65 | - | 30,069 |
| Mar 5, 2026 | 3.80 | 4.00 | 3.30 | 3.65 | 3.65 | - | 2,412 |
| Mar 4, 2026 | 3.65 | 3.38 | 3.31 | 3.65 | 3.65 | - | 2,520 |
| Mar 3, 2026 | 3.65 | 3.94 | 3.30 | 3.65 | 3.65 | - | 67,072 |
| Mar 2, 2026 | 3.65 | 4.00 | 3.30 | 3.65 | 3.65 | - | 541,736 |
| Feb 27, 2026 | 3.65 | 4.00 | 3.38 | 3.65 | 3.65 | - | 12,378 |
| Feb 26, 2026 | 3.30 | 4.00 | 3.10 | 3.65 | 3.65 | 10.61% | 1,113,158 |
| Feb 25, 2026 | 3.25 | 3.50 | 3.00 | 3.30 | 3.30 | 1.54% | 22,213 |
| Feb 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Feb 23, 2026 | 3.60 | 4.00 | 3.00 | 3.25 | 3.25 | -9.72% | 168,648 |
| Feb 20, 2026 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 9,448 |