Cora Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 8.500 | 9.000 | 8.220 | 8.750 | 8.750 | 80,389 |
| 2026-07-27 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 45,749 |
| 2026-07-24 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 5,896 |
| 2026-07-23 | 8.500 | 8.500 | 8.042 | 8.500 | 8.500 | 50,256 |
| 2026-07-22 | 8.250 | 9.000 | 8.000 | 8.500 | 8.500 | 96,345 |
| 2026-07-21 | 8.250 | 8.500 | 8.200 | 8.250 | 8.250 | 13,515 |
| 2026-07-20 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 156,278 |
| 2026-07-17 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 7,186 |
| 2026-07-16 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 162,748 |
| 2026-07-15 | 8.250 | 9.000 | 8.000 | 8.500 | 8.500 | 7,920 |
| 2026-07-14 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 24,230 |
| 2026-07-13 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 59,676 |
| 2026-07-10 | 8.250 | 8.473 | 8.000 | 8.250 | 8.250 | 11,675 |
| 2026-07-09 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 6,087 |
| 2026-07-08 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 11,061 |
| 2026-07-07 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 10,336 |
| 2026-07-06 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 134,068 |
| 2026-07-03 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 115,432 |
| 2026-07-02 | 8.250 | 8.500 | 8.125 | 8.250 | 8.250 | 13,440 |
| 2026-07-01 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 46,574 |
| 2026-06-30 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 345,363 |
| 2026-06-29 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 252,093 |
| 2026-06-26 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 20,427 |
| 2026-06-25 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 1,698 |
| 2026-06-24 | 8.250 | 8.295 | 8.000 | 8.250 | 8.250 | 32,463 |
| 2026-06-23 | 8.800 | 9.423 | 8.000 | 8.250 | 8.250 | 421,827 |
| 2026-06-22 | 8.800 | 9.500 | 8.100 | 8.800 | 8.800 | 18,015 |
| 2026-06-19 | 8.850 | 9.500 | 8.100 | 8.800 | 8.800 | 82,351 |
| 2026-06-18 | 9.000 | 9.445 | 8.500 | 9.000 | 9.000 | 77,149 |
| 2026-06-17 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 35,181 |
| 2026-06-16 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 1,395 |
| 2026-06-15 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 292,138 |
| 2026-06-12 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 30,758 |
| 2026-06-11 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 164,265 |
| 2026-06-10 | 9.250 | 9.500 | 9.000 | 9.000 | 9.000 | 332,866 |
| 2026-06-09 | 9.500 | 9.700 | 9.000 | 9.250 | 9.250 | 73,400 |
| 2026-06-08 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 225,285 |
| 2026-06-05 | 9.500 | 9.995 | 9.000 | 9.500 | 9.500 | 55,366 |
| 2026-06-04 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 128,280 |
| 2026-06-03 | 9.500 | 9.995 | 9.000 | 9.500 | 9.500 | 3,573 |
| 2026-06-02 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 209,578 |
| 2026-06-01 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 242,469 |
| 2026-05-29 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 40,118 |
| 2026-05-28 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 87,608 |
| 2026-05-27 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 78,493 |
| 2026-05-26 | 9.500 | 9.999 | 9.000 | 9.500 | 9.500 | 110,913 |
| 2026-05-22 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 19,501 |
| 2026-05-21 | 9.500 | 9.948 | 9.000 | 9.500 | 9.500 | 18,132 |
| 2026-05-20 | 9.750 | 10.000 | 9.000 | 9.500 | 9.500 | 8,801 |
| 2026-05-19 | 9.750 | 9.998 | 9.500 | 9.750 | 9.750 | 10,917 |
| 2026-05-18 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 26,643 |
| 2026-05-15 | 9.750 | 10.000 | 9.500 | 9.600 | 9.600 | 395,385 |
| 2026-05-14 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 154,116 |
| 2026-05-13 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 191,912 |
| 2026-05-12 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 95,328 |
| 2026-05-11 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 254,041 |
| 2026-05-08 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 274,715 |
| 2026-05-07 | 10.250 | 10.500 | 9.500 | 10.000 | 10.000 | 830,843 |
| 2026-05-06 | 10.000 | 10.500 | 9.500 | 10.250 | 10.250 | 873,496 |
| 2026-05-05 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 110,905 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.