Cora Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 1,241,181 |
| 2026-02-04 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 763,384 |
| 2026-02-03 | 10.000 | 11.500 | 9.500 | 11.000 | 11.000 | 1,513,859 |
| 2026-02-02 | 10.000 | 10.500 | 9.000 | 10.000 | 10.000 | 354,263 |
| 2026-01-30 | 11.500 | 12.000 | 9.500 | 10.000 | 10.000 | 2,642,889 |
| 2026-01-29 | 10.500 | 12.500 | 10.500 | 11.500 | 11.500 | 1,776,590 |
| 2026-01-28 | 9.250 | 11.000 | 9.000 | 10.500 | 10.500 | 4,999,789 |
| 2026-01-27 | 8.750 | 9.500 | 8.500 | 9.250 | 9.250 | 400,487 |
| 2026-01-26 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 420,971 |
| 2026-01-23 | 8.500 | 9.000 | 8.000 | 8.750 | 8.750 | 836,943 |
| 2026-01-22 | 9.000 | 9.500 | 8.500 | 8.500 | 8.500 | 273,969 |
| 2026-01-21 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 222,679 |
| 2026-01-20 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 275,879 |
| 2026-01-19 | 8.750 | 9.498 | 8.500 | 9.000 | 9.000 | 400,377 |
| 2026-01-16 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 114,102 |
| 2026-01-15 | 7.500 | 9.000 | 7.000 | 8.750 | 8.750 | 900,128 |
| 2026-01-14 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 67,226 |
| 2026-01-13 | 7.000 | 8.000 | 7.000 | 7.750 | 7.750 | 801,279 |
| 2026-01-12 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 35,975 |
| 2026-01-09 | 7.250 | 7.500 | 7.000 | 7.000 | 7.000 | 229,200 |
| 2026-01-08 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 132,935 |
| 2026-01-07 | 7.250 | 7.550 | 7.000 | 7.550 | 7.550 | 208,773 |
| 2026-01-06 | 7.500 | 8.000 | 7.000 | 7.000 | 7.000 | 572,324 |
| 2026-01-05 | 7.125 | 8.000 | 6.750 | 7.500 | 7.500 | 291,919 |
| 2026-01-02 | 6.750 | 7.500 | 6.500 | 7.125 | 7.125 | 507,178 |
| 2025-12-31 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 9,343 |
| 2025-12-30 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 14,642 |
| 2025-12-29 | 6.625 | 7.000 | 6.500 | 6.750 | 6.750 | 29,342 |
| 2025-12-24 | 6.625 | 6.750 | 6.500 | 6.625 | 6.625 | 97,391 |
| 2025-12-23 | 6.500 | 6.750 | 6.250 | 6.625 | 6.625 | 592,568 |
| 2025-12-22 | 6.250 | 6.750 | 6.075 | 6.500 | 6.500 | 458,935 |
| 2025-12-19 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 235,747 |
| 2025-12-18 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 140,395 |
| 2025-12-17 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 137,759 |
| 2025-12-16 | 6.125 | 6.500 | 5.750 | 6.250 | 6.250 | 38,115 |
| 2025-12-15 | 6.125 | 6.500 | 5.800 | 6.125 | 6.125 | 403,946 |
| 2025-12-12 | 6.125 | 6.500 | 5.750 | 6.125 | 6.125 | 7,898 |
| 2025-12-11 | 6.125 | 6.500 | 5.760 | 6.300 | 6.300 | 105,116 |
| 2025-12-10 | 6.125 | 6.500 | 5.750 | 6.125 | 6.125 | 13,916 |
| 2025-12-09 | 6.125 | 6.500 | 5.750 | 6.125 | 6.125 | 17,727 |
| 2025-12-08 | 6.125 | 6.500 | 5.750 | 6.125 | 6.125 | 47,149 |
| 2025-12-05 | 6.250 | 6.500 | 5.750 | 6.125 | 6.125 | 578,657 |
| 2025-12-04 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 18,248 |
| 2025-12-03 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 473,985 |
| 2025-12-02 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 172,320 |
| 2025-12-01 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 40,052 |
| 2025-11-28 | 6.250 | 6.500 | 6.247 | 6.250 | 6.250 | 347,639 |
| 2025-11-27 | 6.250 | 6.500 | 6.015 | 6.250 | 6.250 | 360,120 |
| 2025-11-26 | 6.250 | 6.349 | 6.090 | 6.250 | 6.250 | 202,415 |
| 2025-11-25 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 61,533 |
| 2025-11-24 | 6.000 | 6.390 | 5.750 | 6.250 | 6.250 | 473,928 |
| 2025-11-21 | 5.875 | 6.250 | 5.500 | 6.000 | 6.000 | 13,717 |
| 2025-11-20 | 5.250 | 6.198 | 5.250 | 5.875 | 5.875 | 1,254,528 |
| 2025-11-19 | 5.250 | 5.400 | 5.000 | 5.250 | 5.250 | 25,717 |
| 2025-11-18 | 5.250 | 5.495 | 5.250 | 5.250 | 5.250 | 20,605 |
| 2025-11-17 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 896,561 |
| 2025-11-14 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 262,672 |
| 2025-11-13 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 18,185 |
| 2025-11-12 | 5.250 | 5.600 | 4.500 | 5.250 | 5.250 | 108,464 |
| 2025-11-11 | 5.250 | 5.550 | 4.550 | 5.550 | 5.550 | 391,335 |
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.