Coro Energy plc - CORO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.5	0.5	0.5	0.52	0.45	190,891
August 15, 2025	0.51	0.5	0.5	0.55	0.4	4.02M
August 14, 2025	0.55	0.5	0.5	0.55	0.45	5.3M
August 13, 2025	0.47	0.5	0.5	0.5	0.47	55
August 12, 2025	0.45	0.5	0.5	0.55	0.45	389,631
August 11, 2025	0.49	0.5	0.5	0.5	0.49	81,300
August 08, 2025	0.47	0.5	0.5	0.5	0.47	401,152
August 07, 2025	0.47	0.5	0.5	0.55	0.45	580,873
August 06, 2025	0.46	0.5	0.5	0.5	0.46	309,426
August 05, 2025	0.5	0.5	0.5	0.55	0.45	264,607
August 04, 2025	0.5	0.5	0.5	0.55	0.45	984,592
August 01, 2025	0.46	0.5	0.5	0.55	0.45	1.13M
July 31, 2025	0.46	0.5	0.5	0.51	0.46	23,721
July 30, 2025	0.55	0.5	0.5	0.55	0.46	1.4M
July 29, 2025	0.5	0.5	0.5	0.55	0.45	9.77M
July 28, 2025	0.5	0.5	0.5	0.56	0.45	2.52M
July 25, 2025	0.52	0.53	0.53	0.55	0.5	1.71M
July 24, 2025	0.45	0.56	0.56	0.56	0.45	385,796
July 23, 2025	0.55	0.55	0.55	0.65	0.45	1.64M
July 22, 2025	0.55	0.6	0.6	0.63	0.55	1.08M
July 21, 2025	0.64	0.65	0.65	0.65	0.55	516,224
July 18, 2025	0.71	0.6	0.6	0.75	0.6	2.29M
July 17, 2025	0.81	0.73	0.73	0.85	0.68	1.98M
July 16, 2025	0.84	0.83	0.83	0.84	0.81	19,685
July 15, 2025	0.81	0.83	0.83	0.83	0.81	11,550
July 14, 2025	0.81	0.83	0.83	0.83	0.81	689,751
July 11, 2025	0.9	0.83	0.83	0.9	0.8	541,776
July 10, 2025	0.85	0.88	0.88	0.88	0.85	481,744
July 09, 2025	0.86	0.88	0.88	0.88	0.85	337,314
July 08, 2025	0.86	0.88	0.88	0.88	0.86	365,420
July 07, 2025	0.86	0.88	0.88	0.88	0.85	266,005
July 04, 2025	0.86	0.88	0.88	0.88	0.86	45
July 03, 2025	0.85	0.88	0.88	0.9	0.85	1.18M
July 02, 2025	0.84	0.83	0.83	0.85	0.8	188,164
July 01, 2025	0.9	0.83	0.83	0.9	0.8	1.25M
June 30, 2025	0.98	0.93	0.93	1	0.9	1.44M
June 27, 2025	0.98	0.95	0.95	1	0.9	54,541
June 26, 2025	0.9	0.95	0.95	1	0.9	112,349
June 25, 2025	0.99	0.95	0.95	0.99	0.92	499,334
June 24, 2025	0.92	0.95	0.95	0.99	0.92	286,750
June 23, 2025	0.95	0.95	0.95	1	0.92	744,682
June 20, 2025	0.96	1	1	1	0.96	954,541
June 19, 2025	1	1	1	1	1	0
June 18, 2025	0.96	1	1	1.03	0.95	35,048
June 17, 2025	0.96	1	1	1	0.96	10,973
June 16, 2025	1.04	1	1	1.1	1	2.42M
June 13, 2025	0.97	1.02	1.02	1.05	0.95	130,990
June 12, 2025	0.95	1.02	1.02	1.1	0.95	519,373
June 11, 2025	0.97	1.02	1.02	1.02	0.97	2,613
June 10, 2025	0.97	1.02	1.02	1.02	0.95	7,384
June 09, 2025	0.95	1.02	1.02	1.05	0.95	850,234
June 06, 2025	0.97	1.02	1.02	1.1	0.95	4,168
June 05, 2025	0.97	1.02	1.02	1.1	0.97	556,426
June 04, 2025	1.05	1.02	1.02	1.05	0.97	32,217
June 03, 2025	1	1.02	1.02	1.1	0.95	1.01M
June 02, 2025	1	1.05	1.05	1.05	1	150,049
May 30, 2025	1.02	1.05	1.05	1.05	1	185,721
May 29, 2025	1	1.05	1.05	1.15	1	1.4M
May 28, 2025	1.1	1.08	1.08	1.13	0.96	1.18M
May 27, 2025	1.12	1.08	1.08	1.12	1	39,702

Coro Energy plc (CORO.L) LSE