Condor Gold Plc - COG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2025	0.56	0.56	0.56	0.56	0.56	0
January 13, 2025	0.56	0.56	0.56	0.57	0.56	53,600
January 10, 2025	0.56	0.57	0.57	0.57	0.56	10,000
January 09, 2025	0.58	0.58	0.58	0.58	0.58	8,000
January 08, 2025	0.59	0.57	0.57	0.6	0.56	179,900
January 07, 2025	0.55	0.57	0.57	0.57	0.55	32,100
January 06, 2025	0.52	0.55	0.55	0.55	0.52	86,500
January 03, 2025	0.52	0.52	0.52	0.52	0.52	87,535
January 02, 2025	0.51	0.5	0.5	0.52	0.5	72,800
December 31, 2024	0.5	0.5	0.5	0.5	0.5	8,000
December 30, 2024	0.5	0.49	0.49	0.5	0.49	51,200
December 27, 2024	0.5	0.51	0.51	0.51	0.5	3,000
December 24, 2024	0.52	0.52	0.52	0.52	0.52	0
December 23, 2024	0.52	0.52	0.52	0.52	0.52	2,500
December 20, 2024	0.51	0.52	0.52	0.52	0.51	42,800
December 19, 2024	0.53	0.52	0.52	0.53	0.52	111,109
December 18, 2024	0.52	0.53	0.53	0.53	0.52	69,200
December 17, 2024	0.51	0.51	0.51	0.51	0.51	25,000
December 16, 2024	0.51	0.51	0.51	0.51	0.51	39,429
December 13, 2024	0.5	0.49	0.49	0.5	0.49	20,500
December 12, 2024	0.5	0.5	0.5	0.5	0.5	0
December 11, 2024	0.52	0.5	0.5	0.52	0.5	82,000
December 10, 2024	0.52	0.52	0.52	0.53	0.52	41,100
December 09, 2024	0.49	0.51	0.51	0.52	0.49	88,800
December 06, 2024	0.49	0.48	0.48	0.49	0.48	18,000
December 05, 2024	0.5	0.51	0.51	0.51	0.5	11,800
December 04, 2024	0.49	0.48	0.48	0.5	0.48	46,800
December 03, 2024	0.48	0.49	0.49	0.5	0.48	219,200
December 02, 2024	0.45	0.47	0.47	0.53	0.45	197,400
November 29, 2024	0.4	0.4	0.4	0.4	0.4	0
November 28, 2024	0.4	0.4	0.4	0.4	0.4	20,000
November 27, 2024	0.4	0.4	0.4	0.4	0.4	5,000
November 26, 2024	0.4	0.4	0.4	0.4	0.4	11,200
November 25, 2024	0.41	0.4	0.4	0.41	0.4	24,500
November 22, 2024	0.42	0.41	0.41	0.42	0.41	3,500
November 21, 2024	0.39	0.39	0.39	0.39	0.39	500
November 20, 2024	0.45	0.4	0.4	0.45	0.4	31,000
November 19, 2024	0.39	0.45	0.45	0.45	0.39	37,212
November 18, 2024	0.35	0.37	0.37	0.37	0.35	17,504
November 15, 2024	0.35	0.35	0.35	0.38	0.33	65,417
November 14, 2024	0.35	0.35	0.35	0.35	0.35	78,000
November 13, 2024	0.36	0.36	0.36	0.36	0.36	4,000
November 12, 2024	0.37	0.36	0.36	0.37	0.34	72,600
November 11, 2024	0.35	0.38	0.38	0.39	0.35	86,600
November 08, 2024	0.35	0.35	0.35	0.35	0.35	6,800
November 07, 2024	0.37	0.36	0.36	0.37	0.36	24,800
November 06, 2024	0.39	0.39	0.39	0.39	0.39	0
November 05, 2024	0.39	0.39	0.39	0.39	0.39	0
November 04, 2024	0.33	0.39	0.39	0.39	0.31	50,700
November 01, 2024	0.36	0.36	0.36	0.36	0.36	42,400
October 31, 2024	0.36	0.36	0.36	0.36	0.36	7,000
October 30, 2024	0.36	0.37	0.37	0.37	0.33	40,000
October 29, 2024	0.4	0.38	0.38	0.4	0.3	42,504
October 28, 2024	0.41	0.41	0.41	0.41	0.41	0
October 25, 2024	0.41	0.41	0.41	0.41	0.41	1,500
October 24, 2024	0.38	0.38	0.38	0.38	0.38	16,200
October 23, 2024	0.38	0.38	0.38	0.38	0.38	12,500
October 22, 2024	0.38	0.39	0.39	0.39	0.38	8,300
October 21, 2024	0.4	0.39	0.39	0.4	0.38	69,200
October 18, 2024	0.4	0.4	0.4	0.4	0.4	15,000

Condor Gold Plc (COG.TO) TSX