Conroy Gold & Natural Resources Plc (CGNR)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -22.3529411765 | 4.25 | 4.25 | 3.25 | 229928 | 3.76925242 | DE |
| 4 | -1.7 | -34 | 5 | 5 | 3.25 | 78595 | 3.95968466 | DE |
| 12 | -3.875 | -54.0069686411 | 7.175 | 7.175 | 3.25 | 57448 | 4.61812153 | DE |
| 26 | -5.575 | -62.8169014085 | 8.875 | 9 | 3.25 | 107009 | 6.54197102 | DE |
| 52 | -11.95 | -78.3606557377 | 15.25 | 15.25 | 3.25 | 88545 | 8.36045649 | DE |
| 156 | -23.2 | -87.5471698113 | 26.5 | 46.5 | 3.25 | 117534 | 22.20227539 | DE |
| 260 | -2.05 | -38.3177570093 | 5.35 | 48 | 3.25 | 161889 | 23.38400325 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733506200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 45070 |
| 1733419800 | 3.3 | -0.4 | -10.81 | 3.3 | 3.3 | 3.3 | 47632 |
| 1733333400 | 3.7 | -0.05 | -1.33 | 3.75 | 3.75 | 3.25 | 430843 |
| 1733247000 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.75 | 218888 |
| 1733160600 | 3.85 | -0.3 | -7.23 | 4.15 | 4.15 | 3.75 | 386003 |
| 1732901400 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.15 | 66274 |
| 1732815000 | 4.25 | -0.2 | -4.49 | 4.45 | 4.45 | 4.25 | 33409 |
| 1732728600 | 4.45 | -0.05 | -1.11 | 4.5 | 4.5 | 4.45 | 18115 |
| 1732642200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 10920 |
| 1732555800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 15380 |
| 1732296600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 5206 |
| 1732210200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 28560 |
| 1732123800 | 4.5 | 0.4 | 9.76 | 4.5 | 4.5 | 4.5 | 0 |
| 1732037400 | 4.1 | -0.4 | -8.89 | 4.5 | 4.5 | 4.1 | 23106 |
| 1731951000 | 4.5 | 0.1 | 2.27 | 4.4 | 4.5 | 4.4 | 54810 |
| 1731691800 | 4.4 | -0.1 | -2.22 | 4.5 | 4.5 | 4.4 | 31410 |
| 1731605400 | 4.5 | -0.1 | -2.17 | 4.6 | 4.6 | 4.5 | 108558 |
| 1731519000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 31778 |
| 1731432600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 3137 |
| 1731346200 | 4.6 | -0.4 | -8.00 | 5 | 5 | 4.6 | 50037 |
| 1731087000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 7838 |
| 1731000600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 10084 |
| 1730914200 | 5 | 0.25 | 5.26 | 4.75 | 5 | 4.75 | 50229 |
| 1730827800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 158852 |
| 1730741400 | 4.75 | 0.1 | 2.15 | 4.75 | 4.75 | 4.75 | 41574 |
| 1730482200 | 4.65 | -0.1 | -2.11 | 4.75 | 4.75 | 4.65 | 480161 |
| 1730395800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 18284 |
| 1730309400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 58996 |
| 1730223000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 6306 |
| 1730136600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 101107 |
| 1729873800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 45000 |
| 1729787400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 170 |
| 1729701000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 29738 |
| 1729614600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 4750 |
| 1729528200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 16068 |
| 1729269000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1729182600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1729096200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 120 |
| 1729009800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1728923400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 91156 |
| 1728664200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 61355 |
| 1728577800 | 4.75 | -1.5 | -24.00 | 5.25 | 5.25 | 4.75 | 329330 |
| 1728491400 | 6.25 | -0.25 | -3.85 | 6.5 | 6.5 | 6.25 | 14265 |
| 1728405000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1728318600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 7670 |
| 1728059400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1727973000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 10000 |
| 1727886600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 132356 |
| 1727800200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1727713800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 25030 |
| 1727454600 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 64910 |
| 1727368200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1727281800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 5430 |
| 1727195400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 3785 |
| 1727109000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 216 |
| 1726849800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
