Condor Gold Plc (CNR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 34.97 | 37.00 | 34.26 | 35.00 | 35.00 | 1,502,454 |
| May 03, 2024 | 33.00 | 34.50 | 32.00 | 34.25 | 34.25 | 982,194 |
| May 02, 2024 | 32.50 | 33.14 | 32.00 | 33.00 | 33.00 | 673,504 |
| May 01, 2024 | 32.50 | 32.90 | 32.00 | 32.50 | 32.50 | 417,368 |
| Apr 30, 2024 | 33.50 | 36.00 | 32.00 | 33.00 | 33.00 | 678,242 |
| Apr 29, 2024 | 31.50 | 34.20 | 31.22 | 33.50 | 33.50 | 671,142 |
| Apr 26, 2024 | 30.25 | 32.00 | 30.00 | 31.50 | 31.50 | 307,134 |
| Apr 25, 2024 | 29.75 | 30.56 | 29.00 | 30.25 | 30.25 | 271,373 |
| Apr 24, 2024 | 29.50 | 29.89 | 29.12 | 29.75 | 29.75 | 381,827 |
| Apr 23, 2024 | 29.00 | 29.55 | 28.50 | 29.50 | 29.50 | 171,890 |
| Apr 22, 2024 | 29.25 | 30.00 | 28.50 | 29.25 | 29.25 | 119,581 |
| Apr 19, 2024 | 29.00 | 29.44 | 28.50 | 29.00 | 29.00 | 230,355 |
| Apr 18, 2024 | 29.25 | 30.00 | 28.50 | 29.00 | 29.00 | 104,887 |
| Apr 17, 2024 | 28.75 | 29.00 | 28.50 | 29.25 | 29.25 | 20,193 |
| Apr 16, 2024 | 28.50 | 29.50 | 28.01 | 28.75 | 28.75 | 147,357 |
| Apr 15, 2024 | 29.50 | 30.00 | 28.10 | 28.50 | 28.50 | 146,335 |
| Apr 12, 2024 | 30.25 | 30.58 | 29.00 | 29.50 | 29.50 | 280,626 |
| Apr 11, 2024 | 31.00 | 31.00 | 29.50 | 30.25 | 30.25 | 305,039 |
| Apr 10, 2024 | 29.75 | 32.00 | 29.55 | 31.00 | 31.00 | 350,991 |
| Apr 09, 2024 | 29.00 | 30.49 | 28.00 | 29.75 | 29.75 | 618,514 |
| Apr 08, 2024 | 28.00 | 30.00 | 28.30 | 29.00 | 29.00 | 318,515 |
| Apr 05, 2024 | 27.50 | 28.24 | 27.15 | 27.75 | 27.75 | 173,500 |
| Apr 04, 2024 | 28.00 | 29.00 | 27.12 | 27.50 | 27.50 | 113,138 |
| Apr 03, 2024 | 27.75 | 29.00 | 27.00 | 27.75 | 27.75 | 454,022 |
| Apr 02, 2024 | 25.25 | 28.50 | 25.00 | 27.75 | 27.75 | 480,656 |
| Mar 28, 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | 184,315 |
| Mar 27, 2024 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 30,020 |
| Mar 26, 2024 | 25.50 | 25.50 | 25.10 | 25.25 | 25.25 | 436,100 |
| Mar 25, 2024 | 25.75 | 26.00 | 25.75 | 25.75 | 25.75 | 74,412 |
| Mar 22, 2024 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | 325,095 |
| Mar 21, 2024 | 24.25 | 25.50 | 24.00 | 25.50 | 25.50 | 491,156 |
| Mar 20, 2024 | 23.25 | 25.00 | 22.95 | 25.00 | 25.00 | 1,130,702 |
| Mar 19, 2024 | 23.00 | 23.50 | 22.87 | 23.00 | 23.00 | 204,125 |
| Mar 18, 2024 | 23.50 | 24.00 | 22.61 | 23.00 | 23.00 | 392,742 |
| Mar 15, 2024 | 23.25 | 24.00 | 23.00 | 23.50 | 23.50 | 16,095 |
| Mar 14, 2024 | 23.75 | 23.88 | 23.16 | 23.25 | 23.25 | 209,383 |
| Mar 13, 2024 | 24.00 | 24.50 | 23.09 | 23.60 | 23.60 | 295,216 |
| Mar 12, 2024 | 23.25 | 24.50 | 22.66 | 24.50 | 24.50 | 869,532 |
| Mar 11, 2024 | 21.50 | 24.00 | 21.20 | 23.00 | 23.00 | 485,332 |
| Mar 08, 2024 | 21.50 | 22.00 | 21.11 | 21.50 | 21.50 | 611,129 |
| Mar 07, 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 179,435 |
| Mar 06, 2024 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 90,700 |
| Mar 05, 2024 | 20.75 | 21.30 | 20.00 | 21.00 | 21.00 | 178,871 |
| Mar 04, 2024 | 20.75 | 21.50 | 20.00 | 20.75 | 20.75 | 32,856 |
| Mar 01, 2024 | 21.00 | 21.18 | 20.00 | 20.50 | 20.50 | 297,951 |
| Feb 29, 2024 | 21.25 | 21.30 | 20.66 | 21.00 | 21.00 | 59,751 |
| Feb 28, 2024 | 22.50 | 23.00 | 20.75 | 21.25 | 21.25 | 247,553 |
| Feb 27, 2024 | 22.50 | 23.00 | 22.00 | 22.25 | 22.25 | 58,179 |
| Feb 26, 2024 | 22.75 | 23.00 | 22.09 | 22.50 | 22.50 | 84,606 |
| Feb 23, 2024 | 23.00 | 23.25 | 22.26 | 22.75 | 22.75 | 84,805 |
| Feb 22, 2024 | 23.25 | 23.50 | 22.50 | 23.00 | 23.00 | 56,235 |
| Feb 21, 2024 | 23.25 | 23.50 | 23.00 | 23.25 | 23.25 | 20,980 |
| Feb 20, 2024 | 23.75 | 24.00 | 23.00 | 23.25 | 23.25 | 57,212 |
| Feb 19, 2024 | 23.75 | 23.97 | 23.50 | 23.75 | 23.75 | 15,587 |
| Feb 16, 2024 | 23.75 | 23.94 | 23.53 | 23.75 | 23.75 | 33,985 |
| Feb 15, 2024 | 24.00 | 24.50 | 23.50 | 23.75 | 23.75 | 142,707 |
| Feb 14, 2024 | 25.00 | 25.00 | 23.52 | 24.10 | 24.10 | 176,046 |
| Feb 13, 2024 | 25.25 | 25.50 | 24.80 | 25.00 | 25.00 | 87,948 |
| Feb 12, 2024 | 24.00 | 26.50 | 23.90 | 25.25 | 25.25 | 567,038 |
| Feb 09, 2024 | 23.25 | 24.00 | 23.33 | 23.50 | 23.50 | 135,870 |
| Feb 08, 2024 | 21.00 | 23.50 | 20.63 | 23.25 | 23.25 | 485,698 |
| Feb 07, 2024 | 21.00 | 21.24 | 20.50 | 21.00 | 21.00 | 37,491 |
| Feb 06, 2024 | 21.00 | 21.30 | 20.50 | 21.00 | 21.00 | 3,163 |
| Feb 05, 2024 | 20.75 | 21.50 | 20.75 | 21.00 | 21.00 | 253,720 |
| Feb 02, 2024 | 20.75 | 21.25 | 20.71 | 20.75 | 20.75 | 621,168 |
| Feb 01, 2024 | 20.00 | 21.00 | 20.00 | 20.75 | 20.75 | 1,121,500 |
| Jan 31, 2024 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | 442,163 |
| Jan 30, 2024 | 20.25 | 20.50 | 19.75 | 20.00 | 20.00 | 120,406 |
| Jan 29, 2024 | 21.00 | 20.90 | 19.80 | 20.00 | 20.00 | 377,337 |
| Jan 26, 2024 | 21.00 | 21.05 | 20.55 | 21.00 | 21.00 | 52,494 |
| Jan 25, 2024 | 20.75 | 21.74 | 20.65 | 21.00 | 21.00 | 444,801 |
| Jan 24, 2024 | 20.75 | 21.48 | 20.33 | 21.00 | 21.00 | 357,645 |
| Jan 23, 2024 | 19.75 | 21.50 | 19.75 | 21.00 | 21.00 | 1,402,401 |
| Jan 22, 2024 | 20.75 | 21.00 | 19.50 | 19.75 | 19.75 | 134,345 |
| Jan 19, 2024 | 20.75 | 20.85 | 20.51 | 20.75 | 20.75 | 11,715 |
| Jan 18, 2024 | 20.75 | 21.00 | 20.58 | 20.75 | 20.75 | 169,683 |
| Jan 17, 2024 | 20.75 | 21.30 | 20.50 | 21.30 | 21.30 | 73,549 |
| Jan 16, 2024 | 21.00 | 21.00 | 20.52 | 20.75 | 20.75 | 58,918 |
| Jan 15, 2024 | 21.40 | 22.38 | 20.75 | 21.00 | 21.00 | 519,153 |
| Jan 12, 2024 | 22.00 | 22.40 | 21.50 | 22.00 | 22.00 | 29,816 |
| Jan 11, 2024 | 22.50 | 22.95 | 21.55 | 22.00 | 22.00 | 225,142 |
| Jan 10, 2024 | 21.75 | 23.00 | 21.60 | 22.50 | 22.50 | 578,215 |
| Jan 09, 2024 | 21.00 | 21.75 | 21.75 | 21.75 | 21.75 | 157,771 |
| Jan 08, 2024 | 22.50 | 22.16 | 20.00 | 21.00 | 21.00 | 329,007 |
| Jan 05, 2024 | 23.25 | 23.00 | 21.99 | 22.50 | 22.50 | 94,505 |
| Jan 04, 2024 | 23.50 | 24.00 | 22.58 | 23.25 | 23.25 | 70,479 |
| Jan 03, 2024 | 25.25 | 25.01 | 22.50 | 23.50 | 23.50 | 431,062 |
| Jan 02, 2024 | 25.50 | 26.00 | 25.00 | 25.25 | 25.25 | 239,736 |
| Dec 29, 2023 | 25.50 | 26.50 | 25.22 | 25.50 | 25.50 | 34,928 |
| Dec 28, 2023 | 25.50 | 27.00 | 25.00 | 25.25 | 25.25 | 349,900 |
| Dec 27, 2023 | 25.75 | 27.00 | 25.03 | 25.50 | 25.50 | 421,940 |
| Dec 22, 2023 | 25.75 | 26.50 | 25.00 | 25.75 | 25.75 | 160,195 |
| Dec 21, 2023 | 25.75 | 26.50 | 25.00 | 25.75 | 25.75 | 362,289 |
| Dec 20, 2023 | 25.25 | 26.50 | 24.75 | 25.75 | 25.75 | 659,769 |
| Dec 19, 2023 | 22.25 | 26.00 | 22.00 | 25.25 | 25.25 | 1,132,644 |
| Dec 18, 2023 | 20.25 | 22.35 | 20.00 | 22.00 | 22.00 | 484,470 |
| Dec 15, 2023 | 19.75 | 20.50 | 19.00 | 20.30 | 20.30 | 1,288,832 |
| Dec 14, 2023 | 18.00 | 20.00 | 18.15 | 19.25 | 19.25 | 2,063,661 |
| Dec 13, 2023 | 15.25 | 19.00 | 15.24 | 18.25 | 18.25 | 3,391,192 |
| Dec 12, 2023 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 1,301,823 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.