Cora Gold Limited (CORA)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 21.9047619048 | 5.25 | 6.25 | 5.25 | 671477 | 5.6520126 | DE |
| 4 | 3.3 | 106.451612903 | 3.1 | 7.25 | 3.02 | 1148184 | 5.33684448 | DE |
| 12 | 4.05 | 172.340425532 | 2.35 | 7.25 | 2.3 | 692353 | 4.14568315 | DE |
| 26 | 3.6 | 128.571428571 | 2.8 | 7.25 | 2.26 | 401006 | 3.89726015 | DE |
| 52 | 4.65 | 265.714285714 | 1.75 | 7.25 | 1.4 | 314292 | 3.19921853 | DE |
| 156 | -1.1 | -14.6666666667 | 7.5 | 8.1 | 1.4 | 225535 | 3.85799319 | DE |
| 260 | 1.86 | 40.9691629956 | 4.54 | 19.5 | 1.4 | 428825 | 8.29179753 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743525000 | 6.25 | 0.5 | 8.70 | 5.75 | 6.25 | 5.75 | 793553 |
| 1743438600 | 5.75 | 0.38 | 6.98 | 5.375 | 5.75 | 5.25 | 628479 |
| 1743183000 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 396875 |
| 1743096600 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 220985 |
| 1743010200 | 5.375 | -0.53 | -8.90 | 5.25 | 5.75 | 5.25 | 1317495 |
| 1742923800 | 5.9 | -1 | -14.49 | 5.875 | 6.4 | 5.65 | 1359585 |
| 1742837400 | 6.9 | 0.4 | 6.15 | 6.5 | 6.9 | 5.875 | 1616136 |
| 1742578200 | 6.5 | 0.45 | 7.44 | 6.025 | 7.25 | 6.025 | 3037104 |
| 1742491800 | 6.05 | 0.85 | 16.35 | 5 | 6.05 | 5 | 3105880 |
| 1742405400 | 5.2 | 0.4 | 8.33 | 4.8 | 5.2 | 4.8 | 966071 |
| 1742319000 | 4.8 | 0.25 | 5.49 | 4.6 | 4.8 | 4.6 | 1006973 |
| 1742232600 | 4.55 | 0.1 | 2.25 | 4.45 | 4.55 | 4.45 | 1228467 |
| 1741973400 | 4.45 | 0.05 | 1.14 | 4.4 | 4.45 | 4.4 | 613312 |
| 1741887000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 651691 |
| 1741800600 | 4.4 | 0.1 | 2.33 | 4.45 | 4.45 | 4.4 | 534017 |
| 1741714200 | 4.3 | 0.32 | 8.04 | 3.95 | 4.65 | 3.9 | 2984215 |
| 1741627800 | 3.98 | 0.88 | 28.39 | 3.35 | 4.2 | 3.35 | 2146705 |
| 1741368600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 159105 |
| 1741282200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.02 | 184691 |
| 1741195800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 12340 |
| 1741109400 | 3.1 | 0.05 | 1.64 | 3.05 | 3.15 | 3.05 | 328899 |
| 1741023000 | 3.05 | 0.1 | 3.39 | 2.95 | 3.05 | 2.95 | 177907 |
| 1740763800 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 495075 |
| 1740677400 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 111884 |
| 1740591000 | 2.95 | -0.15 | -4.84 | 3.1 | 3.1 | 2.9 | 757062 |
| 1740504600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 111395 |
| 1740418200 | 3.1 | 0.05 | 1.64 | 3.05 | 3.1 | 3.05 | 332974 |
| 1740159000 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 3 | 151096 |
| 1740072600 | 3 | 0.05 | 1.69 | 2.95 | 3 | 2.95 | 369704 |
| 1739986200 | 2.95 | 0.25 | 9.26 | 2.7 | 2.95 | 2.7 | 1316829 |
| 1739899800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 46133 |
| 1739813400 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.65 | 379559 |
| 1739554200 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.6 | 204854 |
| 1739467800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 8180 |
| 1739381400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 30 |
| 1739295000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 308386 |
| 1739208600 | 2.6 | 0.05 | 1.96 | 2.55 | 2.6 | 2.55 | 528189 |
| 1738949400 | 2.55 | -0.15 | -5.56 | 2.7 | 2.7 | 2.55 | 50186 |
| 1738863000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 5476 |
| 1738776600 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.7 | 707169 |
| 1738690200 | 2.75 | 0.1 | 3.77 | 2.65 | 2.75 | 2.65 | 1520707 |
| 1738603800 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.6 | 1039850 |
| 1738344600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 299910 |
| 1738258200 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 77362 |
| 1738171800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 202071 |
| 1738085400 | 2.6 | -0.25 | -8.77 | 2.85 | 2.85 | 2.6 | 1532780 |
| 1737999000 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 82898 |
| 1737739800 | 2.85 | 0.55 | 23.91 | 2.3 | 2.85 | 2.3 | 2810805 |
| 1737653400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 29022 |
| 1737567000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 4138 |
| 1737480600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 4000662 |
| 1737394200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1737135000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 42151 |
| 1737048600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 2378 |
| 1736962200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 71925 |
| 1736875800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 133575 |
| 1736789400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 230217 |
| 1736530200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 8567 |
| 1736443800 | 2.3 | -0.05 | -2.13 | 2.35 | 2.35 | 2.3 | 65939 |
| 1736357400 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 31563 |
| 1736271000 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 2334 |
| 1736184600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.2599999 | 10523 |
| 1735925400 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.2599999 | 111 |
| 1735839000 | 2.35 | -0.1 | -4.08 | 2.45 | 2.45 | 2.35 | 54246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
