Conroy Gold and Natural Resources plc (AIM:CGNR)
London
· Delayed Price · Currency is GBP · Price in GBX 9.25
+0.25 (2.78%)
At close: Dec 5, 2025
AIM:CGNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 9.75 | 8.50 | 9.25 | 9.25 | 2.78% | 409,325 |
| Dec 4, 2025 | 8.75 | 9.30 | 8.63 | 9.00 | 9.00 | 2.86% | 534,121 |
| Dec 3, 2025 | 8.63 | 8.97 | 8.50 | 8.75 | 8.75 | 1.45% | 97,666 |
| Dec 2, 2025 | 8.38 | 8.75 | 8.47 | 8.63 | 8.63 | 2.99% | 147,985 |
| Dec 1, 2025 | 8.25 | 8.75 | 8.13 | 8.38 | 8.38 | 1.52% | 9,264 |
| Nov 28, 2025 | 9.00 | 9.20 | 8.10 | 8.25 | 8.25 | -8.33% | 169,636 |
| Nov 27, 2025 | 9.00 | 9.33 | 8.68 | 9.00 | 9.00 | - | 188,617 |
| Nov 26, 2025 | 9.50 | 9.70 | 8.66 | 9.00 | 9.00 | -5.26% | 273,678 |
| Nov 25, 2025 | 9.50 | 10.00 | 8.98 | 9.50 | 9.50 | - | 198,690 |
| Nov 24, 2025 | 10.00 | 10.00 | 10.00 | 9.50 | 9.50 | - | 17,350 |
| Nov 21, 2025 | 9.50 | 10.00 | 9.90 | 9.50 | 9.50 | - | 50,000 |
| Nov 20, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 62,792 |
| Nov 19, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -5.00% | 103,538 |
| Nov 18, 2025 | 10.00 | 10.00 | 9.91 | 10.00 | 10.00 | - | 129,581 |
| Nov 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 14, 2025 | 10.00 | 9.91 | 9.91 | 10.00 | 10.00 | -2.44% | 2,000 |
| Nov 13, 2025 | 10.25 | 10.20 | 10.00 | 10.25 | 10.25 | - | 50,900 |
| Nov 12, 2025 | 10.00 | 10.20 | 9.91 | 10.25 | 10.25 | 2.50% | 53,530 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.88 | 10.00 | 10.00 | - | 24,973 |
| Nov 10, 2025 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | - | 96,125 |
| Nov 7, 2025 | 10.00 | 10.00 | 9.85 | 10.00 | 10.00 | - | 133,955 |
| Nov 6, 2025 | 10.00 | 10.00 | 9.83 | 10.00 | 10.00 | - | 18,423 |
| Nov 5, 2025 | 10.00 | 10.00 | 9.83 | 10.00 | 10.00 | - | 25,940 |
| Nov 4, 2025 | 10.25 | 10.30 | 10.00 | 10.00 | 10.00 | -2.44% | 349,720 |
| Nov 3, 2025 | 10.25 | 10.45 | 10.02 | 10.25 | 10.25 | - | 15,948 |
| Oct 31, 2025 | 10.25 | 10.30 | 10.00 | 10.25 | 10.25 | - | 34,642 |
| Oct 30, 2025 | 10.50 | 10.50 | 10.01 | 10.25 | 10.25 | -2.38% | 17,007 |
| Oct 29, 2025 | 10.50 | 10.75 | 10.03 | 10.50 | 10.50 | - | 81,066 |
| Oct 28, 2025 | 11.00 | 11.10 | 10.10 | 10.50 | 10.50 | -4.55% | 62,940 |
| Oct 27, 2025 | 11.00 | 11.24 | 10.30 | 11.00 | 11.00 | - | 122,012 |
| Oct 24, 2025 | 11.00 | 11.28 | 10.53 | 11.00 | 11.00 | - | 63,288 |
| Oct 23, 2025 | 10.75 | 10.97 | 10.97 | 11.00 | 11.00 | 2.33% | 42,419 |
| Oct 22, 2025 | 12.50 | 12.12 | 10.50 | 10.75 | 10.75 | -14.00% | 799,003 |
| Oct 21, 2025 | 12.50 | 12.70 | 12.12 | 12.50 | 12.50 | - | 150,641 |
| Oct 20, 2025 | 12.50 | 12.44 | 12.00 | 12.50 | 12.50 | - | 211,601 |
| Oct 17, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 490,199 |
| Oct 16, 2025 | 12.75 | 12.85 | 12.00 | 12.50 | 12.50 | -1.96% | 108,603 |
| Oct 15, 2025 | 13.25 | 13.50 | 12.68 | 12.75 | 12.75 | -3.77% | 119,526 |
| Oct 14, 2025 | 13.00 | 13.50 | 12.50 | 13.25 | 13.25 | 1.92% | 601,805 |
| Oct 13, 2025 | 12.75 | 13.99 | 12.60 | 13.00 | 13.00 | 1.96% | 456,892 |
| Oct 10, 2025 | 12.00 | 13.00 | 11.77 | 12.75 | 12.75 | 6.25% | 935,845 |
| Oct 9, 2025 | 11.25 | 12.50 | 11.25 | 12.00 | 12.00 | 6.67% | 711,853 |
| Oct 8, 2025 | 10.50 | 13.00 | 10.72 | 11.25 | 11.25 | 7.14% | 1,596,371 |
| Oct 7, 2025 | 10.50 | 10.90 | 10.30 | 10.50 | 10.50 | - | 358,120 |
| Oct 6, 2025 | 10.00 | 11.00 | 10.06 | 10.50 | 10.50 | 5.00% | 242,101 |
| Oct 3, 2025 | 9.50 | 10.00 | 9.15 | 10.00 | 10.00 | 5.26% | 408,080 |
| Oct 2, 2025 | 9.50 | 9.90 | 9.15 | 9.50 | 9.50 | - | 446,318 |
| Oct 1, 2025 | 10.50 | 10.60 | 9.15 | 9.50 | 9.50 | -9.52% | 506,871 |
| Sep 30, 2025 | 10.50 | 10.67 | 10.00 | 10.50 | 10.50 | - | 710,390 |
| Sep 29, 2025 | 10.50 | 10.70 | 10.05 | 10.50 | 10.50 | - | 510,959 |
| Sep 26, 2025 | 10.50 | 10.70 | 10.00 | 10.50 | 10.50 | - | 215,832 |
| Sep 25, 2025 | 10.50 | 10.74 | 10.06 | 10.50 | 10.50 | - | 123,652 |
| Sep 24, 2025 | 10.50 | 11.00 | 10.44 | 10.50 | 10.50 | - | 35,339 |
| Sep 23, 2025 | 10.00 | 10.87 | 9.90 | 10.50 | 10.50 | 5.00% | 386,398 |
| Sep 22, 2025 | 9.75 | 10.50 | 9.56 | 10.00 | 10.00 | 2.56% | 537,275 |
| Sep 19, 2025 | 9.25 | 9.50 | 9.00 | 9.75 | 9.75 | 5.41% | 385,046 |
| Sep 18, 2025 | 10.25 | 10.52 | 9.49 | 9.25 | 9.25 | -9.76% | 370,853 |
| Sep 17, 2025 | 10.50 | 10.68 | 9.67 | 10.25 | 10.25 | -2.38% | 335,582 |
| Sep 16, 2025 | 10.00 | 11.00 | 9.76 | 10.50 | 10.50 | 5.00% | 600,829 |
| Sep 15, 2025 | 10.50 | 10.50 | 9.50 | 10.00 | 10.00 | -4.76% | 141,728 |
| Sep 12, 2025 | 10.75 | 10.90 | 10.02 | 10.50 | 10.50 | -6.67% | 533,882 |
| Sep 11, 2025 | 11.30 | 12.00 | 10.65 | 11.25 | 11.25 | -0.44% | 49,800 |
| Sep 10, 2025 | 11.75 | 12.50 | 10.60 | 11.30 | 11.30 | -3.83% | 543,532 |
| Sep 9, 2025 | 11.50 | 12.35 | 11.11 | 11.75 | 11.75 | 6.82% | 223,381 |
| Sep 8, 2025 | 10.00 | 11.95 | 9.68 | 11.00 | 11.00 | 10.00% | 617,082 |
| Sep 5, 2025 | 8.75 | 10.50 | 9.26 | 10.00 | 10.00 | 14.29% | 1,169,477 |
| Sep 4, 2025 | 8.00 | 9.20 | 7.50 | 8.75 | 8.75 | 9.38% | 799,067 |
| Sep 3, 2025 | 8.25 | 8.47 | 7.50 | 8.00 | 8.00 | -3.03% | 270,549 |
| Sep 2, 2025 | 9.25 | 9.40 | 8.06 | 8.25 | 8.25 | -10.81% | 471,927 |
| Sep 1, 2025 | 7.75 | 9.60 | 8.20 | 9.25 | 9.25 | 19.35% | 894,176 |
| Aug 29, 2025 | 6.50 | 9.94 | 6.98 | 7.75 | 7.75 | 19.23% | 1,875,573 |
| Aug 28, 2025 | 5.30 | 7.00 | 5.44 | 6.50 | 6.50 | 22.64% | 1,256,721 |
| Aug 27, 2025 | 5.30 | 5.50 | 4.74 | 5.30 | 5.30 | - | 30,869 |
| Aug 26, 2025 | 5.75 | 5.45 | 4.78 | 5.30 | 5.30 | -7.83% | 125,526 |
| Aug 22, 2025 | 5.75 | 5.15 | 5.15 | 5.75 | 5.75 | - | 36,400 |
| Aug 21, 2025 | 5.75 | 5.15 | 5.15 | 5.75 | 5.75 | - | 3,013 |
| Aug 20, 2025 | 5.75 | 6.00 | 6.00 | 5.75 | 5.75 | - | 55,280 |
| Aug 19, 2025 | 5.75 | 5.90 | 5.00 | 5.75 | 5.75 | - | 82,647 |
| Aug 18, 2025 | 5.75 | 5.26 | 5.26 | 5.75 | 5.75 | - | 50,000 |
| Aug 15, 2025 | 5.75 | 5.38 | 5.38 | 5.75 | 5.75 | - | 12,586 |
| Aug 14, 2025 | 5.75 | 5.38 | 5.38 | 5.75 | 5.75 | - | 748 |
| Aug 13, 2025 | 5.75 | 5.90 | 5.26 | 5.75 | 5.75 | - | 20,420 |
| Aug 12, 2025 | 5.75 | 5.38 | 5.38 | 5.75 | 5.75 | - | 7,500 |
| Aug 11, 2025 | 5.75 | 5.90 | 5.38 | 5.75 | 5.75 | - | 56,899 |
| Aug 8, 2025 | 5.75 | 6.00 | 5.26 | 5.75 | 5.75 | - | 409,043 |
| Aug 7, 2025 | 5.75 | 5.90 | 5.32 | 5.75 | 5.75 | - | 183,569 |
| Aug 6, 2025 | 5.75 | 5.31 | 5.31 | 5.75 | 5.75 | - | 17,578 |
| Aug 5, 2025 | 5.75 | 5.90 | 5.90 | 5.75 | 5.75 | - | 18,272 |
| Aug 4, 2025 | 5.75 | 6.00 | 5.26 | 5.75 | 5.75 | - | 279,599 |
| Aug 1, 2025 | 5.75 | 5.97 | 5.08 | 5.75 | 5.75 | - | 233,548 |
| Jul 31, 2025 | 5.75 | 6.20 | 5.17 | 5.75 | 5.75 | - | 221,629 |
| Jul 30, 2025 | 5.75 | 6.11 | 5.20 | 5.75 | 5.75 | - | 49,163 |
| Jul 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 28, 2025 | 5.75 | 5.75 | 5.08 | 5.75 | 5.75 | - | 127,875 |
| Jul 25, 2025 | 5.75 | 6.11 | 5.25 | 5.75 | 5.75 | - | 30,408 |
| Jul 24, 2025 | 6.13 | 6.00 | 5.17 | 5.75 | 5.75 | -6.12% | 376,397 |
| Jul 23, 2025 | 6.13 | 6.35 | 6.35 | 6.13 | 6.13 | - | 276 |
| Jul 22, 2025 | 6.50 | 6.44 | 6.00 | 6.13 | 6.13 | -5.77% | 66,096 |
| Jul 21, 2025 | 6.50 | 7.00 | 6.05 | 6.50 | 6.50 | - | 165,322 |
| Jul 18, 2025 | 6.50 | 7.00 | 6.05 | 6.50 | 6.50 | - | 42,424 |