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 | 0 | 0 | 1.6 | 1.6 | 1.6 | 136667 | 1.6 | DE |
| 4 | -0.1 | -5.88235294118 | 1.7 | 1.7 | 1.55 | 387677 | 1.67083301 | DE |
| 12 | -0.7 | -30.4347826087 | 2.3 | 2.3 | 1.55 | 190765 | 1.80875438 | DE |
| 26 | -0.6 | -27.2727272727 | 2.2 | 2.3 | 1.55 | 219561 | 1.96491942 | DE |
| 52 | -1.9 | -54.2857142857 | 3.5 | 3.5 | 1.55 | 168695 | 2.16488302 | DE |
| 156 | -8.9 | -84.7619047619 | 10.5 | 19.5 | 1.55 | 328107 | 8.54174284 | DE |
| 260 | -3.9 | -70.9090909091 | 5.5 | 19.5 | 1.55 | 447507 | 8.69025702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 40000 |
| 1721838600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1721752200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 240000 |
| 1721665800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 130000 |
| 1721406600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1721320200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 15857 |
| 1721233800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 10857 |
| 1721147400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 230330 |
| 1721061000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1405 |
| 1720801800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 29 |
| 1720715400 | 1.6 | -0.1 | -5.88 | 1.6 | 1.6 | 1.6 | 495123 |
| 1720629000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.6 | 217751 |
| 1720542600 | 1.7 | 0.1 | 6.25 | 1.7 | 1.7 | 1.55 | 373610 |
| 1720456200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1720197000 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.55 | 532504 |
| 1720110600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 116 |
| 1720024200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1719937800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.65 | 2518139 |
| 1719851400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.65 | 1009432 |
| 1719592200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.65 | 0 |
| 1719505800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.65 | 0 |
| 1719419400 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 223130 |
| 1719333000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 2319 |
| 1719246600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 79368 |
| 1718987400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 50000 |
| 1718901000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 20775 |
| 1718814600 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 98410 |
| 1718728200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1718641800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.7 | 51015 |
| 1718382600 | 1.8 | -0.15 | -7.69 | 1.95 | 1.95 | 1.8 | 78911 |
| 1718296200 | 1.95 | 0 | 0.00 | 1.95 | 2 | 1.925 | 25000 |
| 1718209800 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 2550 |
| 1718123400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1718037000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 99118 |
| 1717777800 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.95 | 39182 |
| 1717691400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 10795 |
| 1717605000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 153389 |
| 1717518600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 249752 |
| 1717432200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 65322 |
| 1717173000 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 2 | 97686 |
| 1717086600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 5095 |
| 1717000200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 3867 |
| 1716913800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 54452 |
| 1716568200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 1656 |
| 1716481800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1716395400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 203696 |
| 1716309000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 198414 |
| 1716222600 | 2.05 | -0.15 | -6.82 | 2.25 | 2.25 | 2.05 | 521899 |
| 1715963400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 12701 |
| 1715877000 | 2.2 | -0.1 | -4.35 | 2.3 | 2.3 | 2.2 | 230027 |
| 1715790600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 58139 |
| 1715704200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1715617800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 80238 |
| 1715358600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 413505 |
| 1715272200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 12563 |
| 1715185800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 81047 |
| 1715099400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 117458 |
| 1714753800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 83 |
| 1714667400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 2385 |
| 1714581000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 97 |
| 1714494600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 19699 |
| 1714408200 | 2.3 | 0.08 | 3.60 | 2.3 | 2.3 | 2.3 | 103452 |
| 1714149000 | 2.22 | -0.08 | -3.48 | 2.3 | 2.3 | 2.22 | 63905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
