Condor Gold Plc (COG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.5600

+0.0700

(+14.29%)

At close: 11:46AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.5100	0.5600	0.5100	0.5600	0.5600	19,000
Apr 25, 2024	0.4500	0.4900	0.4300	0.4900	0.4900	33,500
Apr 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,000
Apr 23, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	13,300
Apr 22, 2024	0.5500	0.5500	0.5000	0.5100	0.5100	54,400
Apr 19, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	8,000
Apr 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 17, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	11,500
Apr 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	6,200
Apr 15, 2024	0.5200	0.5300	0.5100	0.5300	0.5300	12,500
Apr 12, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	20,500
Apr 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	13,000
Apr 10, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 09, 2024	0.5800	0.5800	0.5700	0.5800	0.5800	15,200
Apr 08, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	17,000
Apr 05, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	500
Apr 04, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	7,600
Apr 03, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	8,900
Apr 02, 2024	0.4950	0.5000	0.4800	0.4800	0.4800	34,300
Apr 01, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	5,000
Mar 28, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 27, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Mar 26, 2024	0.4400	0.4800	0.4400	0.4500	0.4500	36,300
Mar 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Mar 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 21, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	15,500
Mar 20, 2024	0.4300	0.4400	0.4100	0.4400	0.4400	75,600
Mar 19, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	500
Mar 18, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	12,200
Mar 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	30,500
Mar 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,500
Mar 12, 2024	0.4700	0.4700	0.4000	0.4000	0.4000	34,900
Mar 11, 2024	0.4250	0.4300	0.4250	0.4300	0.4300	1,700
Mar 08, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	9,100
Mar 07, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,500
Mar 06, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	4,500
Mar 05, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	800
Mar 04, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,600
Mar 01, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	5,900
Feb 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 28, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	5,500
Feb 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,900
Feb 26, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	1,500
Feb 23, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	16,000
Feb 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 20, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	40,600
Feb 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,100
Feb 15, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	15,300
Feb 14, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	11,500
Feb 13, 2024	0.4650	0.4650	0.4500	0.4600	0.4600	22,700
Feb 12, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	4,600
Feb 09, 2024	0.4400	0.5100	0.4400	0.5000	0.5000	12,100
Feb 08, 2024	0.3900	0.4150	0.3900	0.4150	0.4150	18,000
Feb 07, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	6,000
Feb 06, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 05, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 02, 2024	0.3850	0.3850	0.3750	0.3850	0.3850	25,500
Feb 01, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	5,500
Jan 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 30, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	4,800
Jan 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	800
Jan 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 25, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	23,000
Jan 24, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	16,000
Jan 23, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	14,000
Jan 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	12,000
Jan 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	11,000
Jan 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 17, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	13,100
Jan 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 12, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	4,500
Jan 11, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	26,200
Jan 10, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	20,000
Jan 09, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	12,500
Jan 08, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	52,100
Jan 05, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	7,700
Jan 04, 2024	0.3900	0.3900	0.3850	0.3900	0.3900	21,200
Jan 03, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	39,300
Jan 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	92,200
Dec 29, 2023	0.4500	0.4500	0.4250	0.4500	0.4500	15,200
Dec 28, 2023	0.4500	0.4500	0.4200	0.4500	0.4500	18,700
Dec 27, 2023	0.4200	0.4600	0.4200	0.4500	0.4500	54,200
Dec 22, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	11,000
Dec 21, 2023	0.4250	0.4250	0.4200	0.4200	0.4200	47,200
Dec 20, 2023	0.4700	0.4700	0.4350	0.4350	0.4350	28,500
Dec 19, 2023	0.4200	0.4700	0.4200	0.4500	0.4500	39,000
Dec 18, 2023	0.3900	0.4000	0.3850	0.4000	0.4000	31,900
Dec 15, 2023	0.3850	0.3900	0.3800	0.3800	0.3800	19,200
Dec 14, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 13, 2023	0.3500	0.3850	0.3000	0.3150	0.3150	382,300
Dec 12, 2023	0.3100	0.3900	0.3100	0.3900	0.3900	139,500
Dec 11, 2023	0.3000	0.3200	0.3000	0.3200	0.3200	25,000
Dec 08, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Dec 07, 2023	0.2300	0.2600	0.2300	0.2600	0.2600	1,200
Dec 06, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	500
Dec 05, 2023	0.2500	0.3300	0.2500	0.3100	0.3100	11,000
Dec 04, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	24,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,417.41-1,612.83(-1.83%)

Condor Gold Plc (COG.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,417.41
-1,612.83(-1.83%)