Conroy Gold and Natural Resources plc - CGNR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 12, 2025	3.9	3.5	3.5	3.9	3.5	84,694
June 11, 2025	3.74	3.5	3.5	3.74	3.15	115,511
June 10, 2025	3.22	3.5	3.5	3.5	3.22	170,000
June 09, 2025	3.22	3.5	3.5	3.5	3.22	8,001
June 06, 2025	3.95	3.5	3.5	4	3.33	297,500
June 05, 2025	4.3	3.75	3.75	4.4	3.55	579,515
June 04, 2025	4.3	4	4	4.3	4	22,750
June 03, 2025	4.5	4	4	4.5	3.9	270,434
June 02, 2025	4.77	4.5	4.5	4.77	4.2	139,787
May 30, 2025	4.18	4.5	4.5	5	4.18	191,810
May 29, 2025	4.9	4.5	4.5	4.9	4	518,264
May 28, 2025	4.4	4.5	4.5	5	4.11	314,888
May 27, 2025	3.7	4	4	4.4	3.7	31,227
May 23, 2025	3.6	4	4	4.4	3.6	86,506
May 22, 2025	3.52	4	4	4.5	3.52	416,167
May 21, 2025	3.7	3.5	3.5	4	3.45	142,565
May 20, 2025	3.44	3.35	3.35	3.7	3.22	184,298
May 19, 2025	3.1	3.25	3.25	3.37	3.1	57,802
May 16, 2025	3.14	3.25	3.25	3.5	3.01	658,121
May 15, 2025	2.8	3.15	3.15	4	2.8	2.07M
May 14, 2025	2.54	2.65	2.65	2.65	2.5	8,434
May 13, 2025	2.54	2.65	2.65	2.8	2.5	10,053
May 12, 2025	2.8	2.65	2.65	2.8	2.54	116,764
May 09, 2025	2.75	2.65	2.65	2.8	2.5	117,398
May 08, 2025	2.74	2.6	2.6	2.74	2.6	4,594
May 07, 2025	2.46	2.6	2.6	2.6	2.46	265,000
May 06, 2025	2.6	2.6	2.6	2.75	2.46	90,517
May 02, 2025	2.61	2.7	2.7	2.75	2.6	660,000
May 01, 2025	2.78	2.75	2.75	2.78	2.6	222,737
April 30, 2025	2.61	2.75	2.75	2.75	2.61	55,020
April 29, 2025	2.75	2.75	2.75	2.75	2.75	0
April 28, 2025	2.79	2.75	2.75	2.79	2.6	28,602
April 25, 2025	2.75	2.75	2.75	2.79	2.75	60,685
April 24, 2025	2.7	2.75	2.75	2.75	2.6	213,819
April 23, 2025	2.75	2.8	2.8	2.85	2.7	362,041
April 22, 2025	2.95	2.85	2.85	2.95	2.75	98,289
April 17, 2025	2.9	2.9	2.9	2.9	2.9	0
April 16, 2025	2.88	2.9	2.9	2.9	2.8	82,598
April 15, 2025	2.87	2.9	2.9	2.95	2.8	298,256
April 14, 2025	3.1	3	3	3.2	2.87	306,304
April 11, 2025	2.88	2.9	2.9	3.1	2.72	366,714
April 10, 2025	2.88	2.8	2.8	2.88	2.8	2,698
April 09, 2025	2.86	2.8	2.8	2.88	2.8	38,393
April 08, 2025	2.6	2.8	2.8	2.86	2.6	3,339
April 07, 2025	2.61	2.8	2.8	2.8	2.6	2.13M
April 04, 2025	2.62	2.85	2.85	2.98	2.62	200,000
April 03, 2025	2.64	2.8	2.8	2.88	2.62	157,585
April 02, 2025	2.9	2.85	2.85	3	2.73	213,001
April 01, 2025	2.9	2.85	2.85	3.09	2.73	794,244
March 31, 2025	2.54	2.8	2.8	2.8	2.54	1.09M
March 28, 2025	2.53	2.45	2.45	2.55	2.36	25,995
March 27, 2025	2.54	2.45	2.45	2.54	2.36	76,497
March 26, 2025	2.5	2.54	2.54	2.54	2.32	254,751
March 25, 2025	2.32	2.45	2.45	2.5	2.32	45,589
March 24, 2025	2.48	2.45	2.45	2.51	2.35	155,824
March 21, 2025	2.48	2.45	2.45	2.48	2.36	21,840
March 20, 2025	2.45	2.45	2.45	2.48	2.45	151,813
March 19, 2025	2.35	2.45	2.45	2.45	2.35	27,678
March 18, 2025	2.36	2.45	2.45	2.47	2.35	227,013
March 17, 2025	2.85	2.45	2.45	2.85	2.33	781,774

Conroy Gold and Natural Resources plc (CGNR.L) LSE