LSE - Delayed Quote • GBp
Condor Gold Plc (CNR.L)
At close: April 26 at 5:30 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 29.00 | 30.49 | 28.00 | 29.75 | 29.75 | 618,514 |
| Apr 8, 2024 | 28.00 | 30.00 | 28.30 | 29.00 | 29.00 | 318,515 |
| Apr 5, 2024 | 27.50 | 28.24 | 27.15 | 27.75 | 27.75 | 173,500 |
| Apr 4, 2024 | 28.00 | 29.00 | 27.12 | 27.50 | 27.50 | 113,138 |
| Apr 3, 2024 | 27.75 | 29.00 | 27.00 | 27.75 | 27.75 | 454,022 |
| Apr 2, 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 8, 2024 | 21.50 | 22.00 | 21.11 | 21.50 | 21.50 | 611,129 |
| Mar 7, 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 179,435 |
| Mar 6, 2024 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 90,700 |
| Mar 5, 2024 | 20.75 | 21.30 | 20.00 | 21.00 | 21.00 | 178,871 |
| Mar 4, 2024 | 20.75 | 21.50 | 20.00 | 20.75 | 20.75 | 32,856 |
| Mar 1, 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 9, 2024 | 23.25 | 24.00 | 23.33 | 23.50 | 23.50 | 135,870 |
| Feb 8, 2024 | 21.00 | 23.50 | 20.63 | 23.25 | 23.25 | 485,698 |
| Feb 7, 2024 | 21.00 | 21.24 | 20.50 | 21.00 | 21.00 | 37,491 |
| Feb 6, 2024 | 21.00 | 21.30 | 20.50 | 21.00 | 21.00 | 3,163 |
| Feb 5, 2024 | 20.75 | 21.50 | 20.75 | 21.00 | 21.00 | 253,720 |
| Feb 2, 2024 | 20.75 | 21.25 | 20.71 | 20.75 | 20.75 | 621,168 |
| Feb 1, 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 9, 2024 | 21.00 | 21.75 | 21.75 | 21.75 | 21.75 | 157,771 |
| Jan 8, 2024 | 22.50 | 22.16 | 20.00 | 21.00 | 21.00 | 329,007 |
| Jan 5, 2024 | 23.25 | 23.00 | 21.99 | 22.50 | 22.50 | 94,505 |
| Jan 4, 2024 | 23.50 | 24.00 | 22.58 | 23.25 | 23.25 | 70,479 |
| Jan 3, 2024 | 25.25 | 25.01 | 22.50 | 23.50 | 23.50 | 431,062 |
| Jan 2, 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 |
| Dec 11, 2023 | 15.25 | 15.50 | 15.01 | 15.25 | 15.25 | 126,534 |
| Dec 8, 2023 | 15.75 | 16.00 | 15.10 | 15.25 | 15.25 | 160,651 |
| Dec 7, 2023 | 16.00 | 16.50 | 15.60 | 15.75 | 15.75 | 311,999 |
| Dec 6, 2023 | 16.25 | 17.00 | 15.50 | 16.00 | 16.00 | 1,779,985 |
| Dec 5, 2023 | 14.00 | 17.00 | 14.25 | 16.25 | 16.25 | 2,599,974 |
| Dec 4, 2023 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 133,238 |
| Dec 1, 2023 | 14.00 | 14.50 | 13.55 | 14.00 | 14.00 | 264,507 |
| Nov 30, 2023 | 14.25 | 14.25 | 13.50 | 14.00 | 14.00 | 322,656 |
| Nov 29, 2023 | 14.25 | 14.50 | 14.08 | 14.25 | 14.25 | 72,989 |
| Nov 28, 2023 | 14.25 | 14.50 | 14.05 | 14.25 | 14.25 | 47,398 |
| Nov 27, 2023 | 14.75 | 14.50 | 13.55 | 14.25 | 14.25 | 305,665 |
| Nov 24, 2023 | 15.75 | 15.69 | 14.50 | 14.75 | 14.75 | 118,149 |
| Nov 23, 2023 | 15.75 | 15.70 | 15.55 | 15.75 | 15.75 | 32,652 |
| Nov 22, 2023 | 15.75 | 16.00 | 15.55 | 15.75 | 15.75 | 23,112 |
| Nov 21, 2023 | 15.75 | 15.88 | 15.55 | 15.75 | 15.75 | 42,963 |
| Nov 20, 2023 | 15.75 | 15.70 | 15.50 | 15.75 | 15.75 | 10,351 |
| Nov 17, 2023 | 15.75 | 15.88 | 15.56 | 15.75 | 15.75 | 173,261 |
| Nov 16, 2023 | 15.75 | 16.00 | 15.66 | 15.75 | 15.75 | 18,234 |
| Nov 15, 2023 | 15.66 | 16.00 | 15.65 | 15.75 | 15.75 | 61,903 |
| Nov 14, 2023 | 15.75 | 15.80 | 15.68 | 15.75 | 15.75 | 53,159 |
| Nov 13, 2023 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | 156,743 |
| Nov 10, 2023 | 15.25 | 16.00 | 15.40 | 15.75 | 15.75 | 140,957 |
| Nov 9, 2023 | 16.00 | 16.47 | 15.00 | 15.25 | 15.25 | 264,251 |
| Nov 8, 2023 | 16.00 | 16.47 | 15.85 | 16.00 | 16.00 | 140,737 |
| Nov 7, 2023 | 16.00 | 16.30 | 16.30 | 16.00 | 16.00 | 9,262 |
| Nov 6, 2023 | 15.75 | 16.30 | 15.00 | 16.00 | 16.00 | 143,417 |
| Nov 3, 2023 | 15.25 | 15.95 | 15.30 | 15.75 | 15.75 | 352,613 |
| Nov 2, 2023 | 16.50 | 16.25 | 15.03 | 15.25 | 15.25 | 395,844 |
| Nov 1, 2023 | 17.00 | 17.00 | 16.00 | 16.50 | 16.50 | 138,567 |
| Oct 31, 2023 | 17.00 | 17.50 | 16.73 | 17.00 | 17.00 | 143,908 |
| Oct 30, 2023 | 16.75 | 16.90 | 16.50 | 17.00 | 17.00 | 96,199 |
| Oct 27, 2023 | 17.00 | 17.50 | 16.52 | 17.00 | 17.00 | 56,948 |
| Oct 26, 2023 | 17.50 | 17.06 | 16.66 | 17.00 | 17.00 | 25,938 |
| Oct 25, 2023 | 17.50 | 17.75 | 17.00 | 17.50 | 17.50 | 66,009 |
| Oct 24, 2023 | 18.00 | 18.15 | 17.30 | 17.50 | 17.50 | 116,579 |
| Oct 23, 2023 | 18.00 | 18.25 | 17.81 | 18.00 | 18.00 | 142,925 |
| Oct 20, 2023 | 18.00 | 18.80 | 17.60 | 18.00 | 18.00 | 344,735 |
| Oct 19, 2023 | 18.00 | 18.50 | 17.75 | 18.00 | 18.00 | 62,721 |
| Oct 18, 2023 | 18.00 | 18.20 | 17.70 | 18.00 | 18.00 | 59,728 |
| Oct 17, 2023 | 18.00 | 18.50 | 17.60 | 18.00 | 18.00 | 229,599 |
| Oct 16, 2023 | 18.00 | 18.48 | 17.77 | 18.00 | 18.00 | 40,275 |
| Oct 13, 2023 | 18.00 | 18.00 | 17.65 | 17.75 | 17.75 | 23,810 |
| Oct 12, 2023 | 18.00 | 18.20 | 17.65 | 18.00 | 18.00 | 26,223 |
| Oct 11, 2023 | 18.25 | 18.50 | 17.65 | 18.00 | 18.00 | 107,740 |
| Oct 10, 2023 | 18.00 | 19.00 | 17.75 | 18.25 | 18.25 | 54,378 |
| Oct 9, 2023 | 18.00 | 18.50 | 17.65 | 18.00 | 18.00 | 63,942 |
| Oct 6, 2023 | 17.75 | 18.13 | 17.15 | 18.00 | 18.00 | 65,859 |
| Oct 5, 2023 | 18.75 | 18.34 | 18.00 | 17.75 | 17.75 | 91,572 |
| Oct 4, 2023 | 19.00 | 19.20 | 18.50 | 18.50 | 18.50 | 128,449 |
| Oct 3, 2023 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 232,319 |
| Oct 2, 2023 | 20.00 | 20.40 | 19.70 | 20.00 | 20.00 | 63,856 |
| Sep 29, 2023 | 20.00 | 20.50 | 19.55 | 20.00 | 20.00 | 47,521 |
| Sep 28, 2023 | 19.75 | 19.51 | 19.50 | 19.75 | 19.75 | 2,749 |
| Sep 27, 2023 | 19.50 | 19.20 | 19.00 | 19.75 | 19.75 | 18,000 |
| Sep 26, 2023 | 19.50 | 19.70 | 19.20 | 19.50 | 19.50 | 37,530 |
| Sep 25, 2023 | 19.50 | 19.75 | 19.30 | 19.50 | 19.50 | 9,038 |
| Sep 22, 2023 | 19.25 | 19.50 | 18.38 | 19.50 | 19.50 | 594,747 |
| Sep 21, 2023 | 19.50 | 20.00 | 19.25 | 19.25 | 19.25 | 211,161 |
| Sep 20, 2023 | 21.00 | 21.00 | 19.38 | 19.50 | 19.50 | 344,002 |
| Sep 19, 2023 | 21.25 | 21.30 | 20.75 | 21.00 | 21.00 | 257,193 |
| Sep 18, 2023 | 21.25 | 21.00 | 21.00 | 21.25 | 21.25 | 5,000 |
| Sep 15, 2023 | 21.75 | 22.50 | 21.00 | 21.25 | 21.25 | 533,012 |
| Sep 14, 2023 | 22.50 | 22.32 | 22.00 | 22.25 | 22.25 | 5,095 |
| Sep 13, 2023 | 22.50 | 22.65 | 22.00 | 22.50 | 22.50 | 13,287 |
| Sep 12, 2023 | 22.50 | 22.70 | 22.15 | 22.50 | 22.50 | 20,691 |
| Sep 11, 2023 | 22.50 | 22.89 | 22.00 | 22.50 | 22.50 | 59,632 |
| Sep 8, 2023 | 21.00 | 22.90 | 20.16 | 22.50 | 22.50 | 515,049 |
| Sep 7, 2023 | 21.75 | 21.74 | 21.00 | 21.00 | 21.00 | 137,566 |
| Sep 6, 2023 | 22.25 | 22.50 | 22.00 | 22.25 | 22.25 | 37,086 |
| Sep 5, 2023 | 22.50 | 23.00 | 22.00 | 22.25 | 22.25 | 161,389 |
| Sep 4, 2023 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 150,128 |
| Sep 1, 2023 | 22.75 | 23.17 | 22.00 | 23.00 | 23.00 | 161,407 |
| Aug 31, 2023 | 22.75 | 23.20 | 23.20 | 22.75 | 22.75 | 25 |
| Aug 30, 2023 | 22.75 | 23.20 | 23.20 | 22.75 | 22.75 | 2,542 |
| Aug 29, 2023 | 23.00 | 23.40 | 22.50 | 23.00 | 23.00 | 149,594 |
| Aug 25, 2023 | 23.75 | 24.25 | 23.00 | 23.25 | 23.25 | 152,336 |
| Aug 24, 2023 | 24.25 | 24.40 | 24.00 | 23.75 | 23.75 | 50,219 |
| Aug 23, 2023 | 24.25 | 24.48 | 24.03 | 24.25 | 24.25 | 32,105 |
| Aug 22, 2023 | 23.50 | 25.00 | 24.00 | 24.25 | 24.25 | 406,643 |
| Aug 21, 2023 | 24.25 | 24.00 | 23.00 | 23.50 | 23.50 | 53,010 |
| Aug 18, 2023 | 25.00 | 25.50 | 24.00 | 24.25 | 24.25 | 176,699 |
| Aug 17, 2023 | 26.00 | 26.50 | 24.18 | 25.00 | 25.00 | 215,609 |
| Aug 16, 2023 | 27.00 | 28.50 | 25.50 | 26.00 | 26.00 | 96,937 |
| Aug 15, 2023 | 26.50 | 28.69 | 26.00 | 27.00 | 27.00 | 197,324 |
| Aug 14, 2023 | 24.50 | 27.90 | 25.32 | 26.50 | 26.50 | 306,565 |
| Aug 11, 2023 | 24.50 | 26.00 | 24.06 | 24.50 | 24.50 | 6,291 |
| Aug 10, 2023 | 24.50 | 26.00 | 24.67 | 24.50 | 24.50 | 12,798 |
| Aug 9, 2023 | 24.50 | 26.00 | 26.00 | 24.50 | 24.50 | 16 |
| Aug 8, 2023 | 24.50 | 25.45 | 23.67 | 24.50 | 24.50 | 148,153 |
| Aug 7, 2023 | 24.00 | 25.50 | 23.51 | 24.50 | 24.50 | 156,708 |
| Aug 4, 2023 | 24.00 | 24.70 | 23.50 | 24.00 | 24.00 | 26,703 |
| Aug 3, 2023 | 24.50 | 25.00 | 24.00 | 24.00 | 24.00 | 101,883 |
| Aug 2, 2023 | 23.75 | 25.00 | 23.35 | 24.50 | 24.50 | 37,273 |
| Aug 1, 2023 | 23.75 | 24.70 | 23.31 | 23.75 | 23.75 | 4,401 |
| Jul 31, 2023 | 23.75 | 24.70 | 23.15 | 23.75 | 23.75 | 52,577 |
| Jul 28, 2023 | 24.00 | 25.00 | 23.06 | 23.75 | 23.75 | 49,000 |
| Jul 27, 2023 | 23.25 | 24.00 | 22.60 | 24.00 | 24.00 | 137,355 |
| Jul 26, 2023 | 23.00 | 23.25 | 22.50 | 23.25 | 23.25 | 541,407 |
| Jul 25, 2023 | 23.00 | 23.50 | 22.99 | 23.00 | 23.00 | 148,870 |
| Jul 24, 2023 | 23.00 | 23.40 | 22.65 | 23.00 | 23.00 | 82,796 |
| Jul 21, 2023 | 24.25 | 26.00 | 22.25 | 22.75 | 22.75 | 765,534 |
| Jul 20, 2023 | 22.75 | 23.00 | 22.00 | 22.75 | 22.75 | 46,087 |
| Jul 19, 2023 | 22.75 | 23.25 | 22.11 | 22.75 | 22.75 | 8,172 |
| Jul 18, 2023 | 22.75 | 23.50 | 22.65 | 22.75 | 22.75 | 57,358 |
| Jul 17, 2023 | 23.00 | 23.50 | 22.55 | 22.75 | 22.75 | 116,714 |
| Jul 14, 2023 | 22.25 | 23.00 | 22.10 | 22.75 | 22.75 | 108,744 |
| Jul 13, 2023 | 22.00 | 23.00 | 21.13 | 22.25 | 22.25 | 277,116 |
| Jul 12, 2023 | 23.25 | 23.00 | 20.00 | 21.50 | 21.50 | 417,627 |
| Jul 11, 2023 | 23.25 | 23.50 | 23.00 | 23.25 | 23.25 | 129,050 |
| Jul 10, 2023 | 23.25 | 23.50 | 23.05 | 23.25 | 23.25 | 64,369 |
| Jul 7, 2023 | 23.00 | 23.45 | 22.75 | 23.25 | 23.25 | 39,264 |
| Jul 6, 2023 | 23.25 | 23.50 | 23.00 | 23.00 | 23.00 | 300,863 |
| Jul 5, 2023 | 22.50 | 23.50 | 22.40 | 23.25 | 23.25 | 344,760 |
| Jul 4, 2023 | 23.25 | 23.30 | 22.00 | 22.75 | 22.75 | 296,621 |
| Jul 3, 2023 | 23.25 | 23.50 | 23.00 | 23.25 | 23.25 | 85,285 |
| Jun 30, 2023 | 23.25 | 23.50 | 23.13 | 23.25 | 23.25 | 21,093 |
| Jun 29, 2023 | 24.50 | 24.45 | 23.10 | 23.25 | 23.25 | 377,982 |
| Jun 28, 2023 | 24.25 | 24.80 | 23.85 | 24.50 | 24.50 | 49,572 |
| Jun 27, 2023 | 24.25 | 24.50 | 24.05 | 24.25 | 24.25 | 63,274 |
| Jun 26, 2023 | 24.25 | 25.50 | 24.05 | 24.25 | 24.25 | 64,256 |
| Jun 23, 2023 | 25.25 | 26.00 | 24.50 | 24.25 | 24.25 | 184,233 |
| Jun 22, 2023 | 26.50 | 26.60 | 24.00 | 25.00 | 25.00 | 263,660 |
| Jun 21, 2023 | 26.50 | 27.00 | 26.70 | 26.50 | 26.50 | 16,770 |
| Jun 20, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Jun 19, 2023 | 26.50 | 27.00 | 26.10 | 26.50 | 26.50 | 52,873 |
| Jun 16, 2023 | 26.75 | 26.75 | 26.50 | 26.50 | 26.50 | 40,170 |
| Jun 15, 2023 | 27.75 | 27.49 | 26.85 | 27.00 | 27.00 | 106,195 |
| Jun 14, 2023 | 29.00 | 28.52 | 26.50 | 27.75 | 27.75 | 439,066 |
| Jun 13, 2023 | 29.50 | 29.40 | 28.58 | 29.25 | 29.25 | 60,519 |
| Jun 12, 2023 | 29.75 | 30.13 | 29.00 | 29.50 | 29.50 | 82,203 |
| Jun 9, 2023 | 30.00 | 30.13 | 29.30 | 29.75 | 29.75 | 85,956 |
| Jun 8, 2023 | 30.50 | 30.70 | 30.00 | 30.00 | 30.00 | 14,771 |
| Jun 7, 2023 | 32.25 | 32.50 | 30.05 | 30.50 | 30.50 | 869,660 |
| Jun 6, 2023 | 30.25 | 33.00 | 29.95 | 32.00 | 32.00 | 545,247 |
| Jun 5, 2023 | 27.75 | 30.90 | 27.50 | 30.25 | 30.25 | 241,749 |
| Jun 2, 2023 | 27.75 | 27.95 | 27.13 | 27.50 | 27.50 | 130,600 |
| Jun 1, 2023 | 27.50 | 28.00 | 27.10 | 27.50 | 27.50 | 78,570 |
| May 31, 2023 | 26.75 | 27.90 | 26.55 | 27.50 | 27.50 | 48,730 |
| May 30, 2023 | 27.50 | 28.00 | 26.00 | 26.75 | 26.75 | 243,733 |
| May 26, 2023 | 29.75 | 29.25 | 27.00 | 27.50 | 27.50 | 231,317 |
| May 25, 2023 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | 50,791 |
| May 24, 2023 | 30.25 | 30.44 | 29.50 | 30.00 | 30.00 | 124,814 |
| May 23, 2023 | 30.00 | 30.90 | 29.66 | 30.25 | 30.25 | 78,989 |
| May 22, 2023 | 29.50 | 30.40 | 29.63 | 30.00 | 30.00 | 363,121 |
| May 19, 2023 | 29.25 | 30.40 | 29.00 | 29.50 | 29.50 | 237,733 |
| May 18, 2023 | 28.75 | 29.50 | 28.50 | 29.25 | 29.25 | 492,334 |
| May 17, 2023 | 29.50 | 29.50 | 28.00 | 28.75 | 28.75 | 253,027 |
| May 16, 2023 | 30.50 | 30.74 | 29.00 | 29.50 | 29.50 | 786,961 |
| May 15, 2023 | 31.00 | 31.50 | 30.50 | 30.50 | 30.50 | 260,506 |
| May 12, 2023 | 32.50 | 33.00 | 30.50 | 31.00 | 31.00 | 367,376 |
| May 11, 2023 | 33.50 | 33.85 | 32.10 | 32.50 | 32.50 | 88,184 |
| May 10, 2023 | 32.75 | 34.00 | 32.35 | 33.75 | 33.75 | 277,804 |
| May 9, 2023 | 32.75 | 33.80 | 32.00 | 32.00 | 32.00 | 246,143 |
| May 5, 2023 | 32.00 | 33.00 | 32.00 | 32.50 | 32.50 | 253,204 |
| May 4, 2023 | 30.75 | 32.50 | 31.00 | 32.00 | 32.00 | 296,381 |
| May 3, 2023 | 32.75 | 32.16 | 30.11 | 30.75 | 30.75 | 407,650 |
| May 2, 2023 | 33.25 | 34.00 | 32.15 | 32.75 | 32.75 | 64,680 |
| Apr 28, 2023 | 33.50 | 34.00 | 32.76 | 33.25 | 33.25 | 245,120 |
| Apr 27, 2023 | 32.75 | 34.00 | 31.50 | 33.50 | 33.50 | 448,812 |
| Apr 26, 2023 | 33.50 | 33.60 | 32.30 | 32.75 | 32.75 | 140,607 |
Related Tickers
CNG.L China Nonferrous Gold Limited
1.3000
+4.00%
SMS.AX Star Minerals Limited
0.0370
0.00%
CMCL.L Caledonia Mining Corporation Plc
810.00
0.00%
CORA.L Cora Gold Limited
2.2200
-3.48%
SHG.L Shanta Gold Limited
14.75
0.00%
TAJIF Tajiri Resources Corp.
0.0217
0.00%
MSGCF MAS Gold Corp.
0.0112
0.00%
RSR1.F Osino Resources Corp.
1.1650
+0.43%
2OJ.F Roscan Gold Corporation
0.0385
-8.33%
FMG.SG First Mining Gold Corp
0.0938
+7.57%