Conroy Gold & Natural Resources Plc (CGNR)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.425 | -5.92334494774 | 7.175 | 7.175 | 6.75 | 33101 | 6.88219691 | DE |
| 4 | 0.425 | 6.71936758893 | 6.325 | 8.5 | 6.325 | 68652 | 7.76843117 | DE |
| 12 | -0.5 | -6.89655172414 | 7.25 | 8.5 | 4.25 | 94911 | 6.50203827 | DE |
| 26 | -4.5 | -40 | 11.25 | 12.5 | 4.25 | 126428 | 8.16784513 | DE |
| 52 | -6 | -47.0588235294 | 12.75 | 17.5 | 4.25 | 92001 | 9.85856058 | DE |
| 156 | -17.75 | -72.4489795918 | 24.5 | 46.5 | 4.25 | 126693 | 22.98754297 | DE |
| 260 | 2.075 | 44.385026738 | 4.675 | 48 | 4 | 163905 | 23.16891984 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 64000 |
| 1726677000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1321 |
| 1726590600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 3690 |
| 1726504200 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 8977 |
| 1726245000 | 7 | -0.18 | -2.44 | 7.175 | 7.175 | 7 | 87517 |
| 1726158600 | 7.175 | -0.08 | -1.03 | 7.25 | 7.25 | 7.175 | 32786 |
| 1726072200 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 91025 |
| 1725985800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 11596 |
| 1725899400 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 109546 |
| 1725640200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1363 |
| 1725553800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1725467400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1725381000 | 8.25 | 0.25 | 3.13 | 8 | 8.25 | 8 | 32826 |
| 1725294600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 49684 |
| 1725035400 | 8 | 0 | 0.00 | 8 | 8.5 | 7.75 | 153932 |
| 1724949000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 20000 |
| 1724862600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 56914 |
| 1724776200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 58940 |
| 1724430600 | 8 | 1.68 | 26.48 | 6.325 | 8 | 6.325 | 520279 |
| 1724344200 | 6.325 | 0.83 | 15.00 | 5.5 | 6.325 | 5.5 | 172093 |
| 1724257800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 19811 |
| 1724171400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724085000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 9184 |
| 1723825800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1723739400 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 23181 |
| 1723653000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 661 |
| 1723566600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1723480200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1601 |
| 1723221000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1723134600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 29689 |
| 1723048200 | 5.25 | 0.25 | 5.00 | 5 | 5.25 | 5 | 125400 |
| 1722961800 | 5 | -0.5 | -9.09 | 5.5 | 5.5 | 5 | 12845 |
| 1722875400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 16988 |
| 1722616200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 15000 |
| 1722529800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 58797 |
| 1722443400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 16768 |
| 1722357000 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 90255 |
| 1722270600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 650 |
| 1722011400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 44121 |
| 1721925000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 8813 |
| 1721838600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 15931 |
| 1721752200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 13715 |
| 1721665800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 14392 |
| 1721406600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 4474 |
| 1721320200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 49760 |
| 1721233800 | 5.75 | 0.25 | 4.55 | 5.5 | 5.75 | 5.5 | 131435 |
| 1721147400 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 346746 |
| 1721061000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 5000 |
| 1720801800 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 117726 |
| 1720715400 | 5.5 | -0.75 | -12.00 | 6.25 | 6.25 | 5.25 | 467345 |
| 1720629000 | 6.25 | -1.25 | -16.67 | 7.5 | 8 | 6.25 | 483669 |
| 1720542600 | 7.5 | 2.95 | 64.84 | 4.55 | 7.5 | 4.55 | 1042836 |
| 1720456200 | 4.55 | -1.45 | -24.17 | 5.375 | 5.375 | 4.25 | 330290 |
| 1720197000 | 6 | 0.38 | 6.67 | 5.625 | 6 | 5.5 | 54739 |
| 1720110600 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 3811 |
| 1720024200 | 5.625 | -0.25 | -4.26 | 5.875 | 5.875 | 5.625 | 167602 |
| 1719937800 | 5.875 | -0.75 | -11.32 | 6.625 | 6.625 | 5.225 | 224938 |
| 1719851400 | 6.625 | -0.63 | -8.62 | 7.25 | 7.25 | 6.625 | 93301 |
| 1719592200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 81769 |
| 1719505800 | 7.25 | -1.13 | -13.43 | 8.375 | 8.375 | 7.25 | 182454 |
| 1719419400 | 8.375 | 0 | 0.00 | 8.375 | 8.375 | 8.375 | 131364 |
| 1719333000 | 8.375 | 0.5 | 6.35 | 7.875 | 8.375 | 7.875 | 174341 |
| 1719246600 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 23000 |
| 1718987400 | 7.875 | 0 | 0.00 | 7.875 | 8.025 | 7.875 | 25247 |
| 1718901000 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 2774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
