Condor Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	0.52	0.52	0.52	0.52	0.52	-	2,450
Dec 20, 2024	0.51	0.52	0.51	0.52	0.52	-	42,800
Dec 19, 2024	0.53	0.53	0.52	0.52	0.52	-1.89%	111,109
Dec 18, 2024	0.52	0.53	0.52	0.53	0.53	3.92%	69,200
Dec 17, 2024	0.51	0.51	0.51	0.51	0.51	-	25,000
Dec 16, 2024	0.51	0.51	0.51	0.51	0.51	4.08%	39,429
Dec 13, 2024	0.50	0.50	0.49	0.49	0.49	-2.00%	20,500
Dec 12, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Dec 11, 2024	0.52	0.52	0.50	0.50	0.50	-3.85%	82,000
Dec 10, 2024	0.52	0.53	0.52	0.52	0.52	1.96%	41,100
Dec 9, 2024	0.49	0.52	0.49	0.51	0.51	6.25%	88,800
Dec 6, 2024	0.49	0.49	0.48	0.48	0.48	-5.88%	18,000
Dec 5, 2024	0.50	0.51	0.50	0.51	0.51	6.25%	11,800
Dec 4, 2024	0.49	0.50	0.48	0.48	0.48	-1.03%	46,800
Dec 3, 2024	0.48	0.50	0.48	0.49	0.49	3.19%	219,200
Dec 2, 2024	0.45	0.53	0.45	0.47	0.47	18.99%	197,400
Nov 29, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Nov 28, 2024	0.40	0.40	0.40	0.40	0.40	-	20,000
Nov 27, 2024	0.40	0.40	0.40	0.40	0.40	-1.25%	5,000
Nov 26, 2024	0.40	0.40	0.40	0.40	0.40	-	11,200
Nov 25, 2024	0.41	0.41	0.40	0.40	0.40	-1.23%	24,500
Nov 22, 2024	0.42	0.42	0.41	0.41	0.41	3.85%	3,500
Nov 21, 2024	0.39	0.39	0.39	0.39	0.39	-2.50%	500
Nov 20, 2024	0.45	0.45	0.40	0.40	0.40	-10.11%	31,000
Nov 19, 2024	0.39	0.45	0.39	0.45	0.45	20.27%	37,212
Nov 18, 2024	0.35	0.37	0.35	0.37	0.37	7.25%	17,504
Nov 15, 2024	0.35	0.38	0.33	0.35	0.35	-	65,417
Nov 14, 2024	0.35	0.35	0.35	0.35	0.35	-4.17%	78,000
Nov 13, 2024	0.36	0.36	0.36	0.36	0.36	-	4,000
Nov 12, 2024	0.37	0.37	0.34	0.36	0.36	-5.26%	72,600
Nov 11, 2024	0.35	0.39	0.35	0.38	0.38	8.57%	86,600
Nov 8, 2024	0.35	0.35	0.35	0.35	0.35	-2.78%	6,800
Nov 7, 2024	0.37	0.37	0.36	0.36	0.36	-7.69%	24,800
Nov 6, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Nov 5, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Nov 4, 2024	0.33	0.39	0.31	0.39	0.39	8.33%	50,700
Nov 1, 2024	0.36	0.36	0.36	0.36	0.36	-	42,400
Oct 31, 2024	0.36	0.36	0.36	0.36	0.36	-1.37%	7,000
Oct 30, 2024	0.36	0.37	0.33	0.37	0.37	-2.67%	40,000
Oct 29, 2024	0.40	0.40	0.30	0.38	0.38	-8.54%	42,504
Oct 28, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Oct 25, 2024	0.41	0.41	0.41	0.41	0.41	9.33%	1,500
Oct 24, 2024	0.38	0.38	0.38	0.38	0.38	-	16,200
Oct 23, 2024	0.38	0.38	0.38	0.38	0.38	-3.85%	12,500
Oct 22, 2024	0.38	0.39	0.38	0.39	0.39	-	8,300
Oct 21, 2024	0.40	0.40	0.38	0.39	0.39	-1.27%	69,200
Oct 18, 2024	0.40	0.40	0.40	0.40	0.40	1.28%	15,000
Oct 17, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	30,000
Oct 16, 2024	0.40	0.40	0.39	0.40	0.40	-2.44%	82,802
Oct 15, 2024	0.42	0.42	0.40	0.41	0.41	-	31,609
Oct 11, 2024	0.42	0.42	0.41	0.41	0.41	-	31,500
Oct 10, 2024	0.42	0.42	0.41	0.41	0.41	-2.38%	42,600
Oct 9, 2024	0.42	0.42	0.42	0.42	0.42	2.44%	3,000
Oct 8, 2024	0.41	0.41	0.41	0.41	0.41	-2.38%	3,000
Oct 7, 2024	0.41	0.42	0.41	0.42	0.42	-2.33%	16,000
Oct 4, 2024	0.42	0.43	0.42	0.43	0.43	4.88%	42,800
Oct 3, 2024	0.41	0.41	0.41	0.41	0.41	-4.65%	22,801
Oct 2, 2024	0.43	0.43	0.42	0.43	0.43	-4.44%	120,227
Oct 1, 2024	0.45	0.45	0.43	0.45	0.45	4.65%	33,600
Sep 30, 2024	0.46	0.48	0.41	0.43	0.43	-2.27%	110,505
Sep 27, 2024	0.42	0.44	0.42	0.44	0.44	7.32%	11,004
Sep 26, 2024	0.40	0.41	0.40	0.41	0.41	2.50%	39,842
Sep 25, 2024	0.40	0.40	0.40	0.40	0.40	-1.23%	25,000
Sep 24, 2024	0.41	0.41	0.41	0.41	0.41	1.25%	1,000
Sep 23, 2024	0.40	0.40	0.40	0.40	0.40	-2.44%	8,000
Sep 20, 2024	0.40	0.41	0.40	0.41	0.41	7.89%	30,000
Sep 19, 2024	0.38	0.38	0.38	0.38	0.38	-5.00%	4,500
Sep 18, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Sep 17, 2024	0.40	0.40	0.40	0.40	0.40	-	500
Sep 16, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Sep 13, 2024	0.40	0.40	0.40	0.40	0.40	-	300
Sep 12, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Sep 11, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Sep 10, 2024	0.40	0.40	0.40	0.40	0.40	5.26%	27,000
Sep 9, 2024	0.38	0.38	0.38	0.38	0.38	-5.00%	23,519
Sep 6, 2024	0.40	0.40	0.40	0.40	0.40	-	1,026
Sep 5, 2024	0.39	0.40	0.38	0.40	0.40	2.56%	39,700
Sep 4, 2024	0.39	0.39	0.39	0.39	0.39	-2.50%	7,300
Sep 3, 2024	0.40	0.40	0.40	0.40	0.40	-4.76%	1,900
Aug 30, 2024	0.42	0.42	0.42	0.42	0.42	3.70%	500
Aug 29, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Aug 28, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Aug 27, 2024	0.41	0.42	0.41	0.41	0.41	1.25%	34,900
Aug 26, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Aug 23, 2024	0.40	0.40	0.40	0.40	0.40	-	25,100
Aug 22, 2024	0.42	0.42	0.40	0.40	0.40	-	87,549
Aug 21, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Aug 20, 2024	0.40	0.40	0.40	0.40	0.40	2.56%	37,001
Aug 19, 2024	0.41	0.41	0.39	0.39	0.39	-7.14%	37,001
Aug 16, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Aug 15, 2024	0.42	0.42	0.42	0.42	0.42	-3.45%	1,800
Aug 14, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Aug 13, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Aug 12, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Aug 9, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Aug 8, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Aug 7, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Aug 6, 2024	0.41	0.44	0.40	0.44	0.44	-	11,800
Aug 2, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Aug 1, 2024	0.44	0.44	0.44	0.44	0.44	-	-