Conroy Gold and Natural Resources plc (AIM:CGNR)
London
· Delayed Price · Currency is GBP · Price in GBX 14.50
-1.00 (-6.45%)
At close: Mar 6, 2026
AIM:CGNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.50 | 15.50 | 14.12 | 14.50 | 14.50 | -6.45% | 155,353 |
| Mar 5, 2026 | 15.50 | 15.90 | 15.00 | 15.50 | 15.50 | -1.59% | 59,352 |
| Mar 4, 2026 | 16.00 | 16.00 | 15.03 | 15.75 | 15.75 | - | 63,243 |
| Mar 3, 2026 | 16.00 | 16.45 | 15.50 | 15.75 | 15.75 | -1.56% | 207,616 |
| Mar 2, 2026 | 15.30 | 16.50 | 14.50 | 16.00 | 16.00 | 6.67% | 240,608 |
| Feb 27, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 72,945 |
| Feb 26, 2026 | 15.25 | 15.30 | 14.58 | 15.00 | 15.00 | -1.64% | 159,495 |
| Feb 25, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 147,234 |
| Feb 24, 2026 | 15.25 | 15.13 | 15.13 | 15.25 | 15.25 | - | 18,334 |
| Feb 23, 2026 | 15.25 | 15.50 | 15.10 | 15.25 | 15.25 | - | 22,222 |
| Feb 20, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 13,248 |
| Feb 19, 2026 | 15.39 | 15.50 | 15.25 | 15.25 | 15.25 | - | 32,872 |
| Feb 18, 2026 | 15.50 | 15.50 | 15.00 | 15.25 | 15.25 | -1.61% | 83,085 |
| Feb 17, 2026 | 15.90 | 15.90 | 15.25 | 15.50 | 15.50 | - | 76,762 |
| Feb 16, 2026 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | -3.13% | 250,837 |
| Feb 13, 2026 | 16.25 | 16.50 | 15.70 | 16.00 | 16.00 | -1.54% | 90,833 |
| Feb 12, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 109,628 |
| Feb 11, 2026 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 123,431 |
| Feb 10, 2026 | 16.28 | 16.50 | 16.00 | 16.25 | 16.25 | 1.56% | 173,574 |
| Feb 9, 2026 | 15.25 | 16.40 | 15.00 | 16.00 | 16.00 | 3.23% | 305,810 |
| Feb 6, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 1,690 |
| Feb 5, 2026 | 16.50 | 16.50 | 15.00 | 15.50 | 15.50 | -1.59% | 593,967 |
| Feb 4, 2026 | 15.75 | 16.50 | 15.25 | 15.75 | 15.75 | - | 125,891 |
| Feb 3, 2026 | 14.60 | 16.50 | 14.50 | 15.75 | 15.75 | 3.28% | 152,173 |
| Feb 2, 2026 | 15.00 | 16.00 | 14.00 | 15.25 | 15.25 | -1.61% | 402,044 |
| Jan 30, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | -3.13% | 132,260 |
| Jan 29, 2026 | 15.75 | 16.00 | 15.26 | 16.00 | 16.00 | 1.59% | 209,411 |
| Jan 28, 2026 | 15.50 | 16.50 | 15.50 | 15.75 | 15.75 | 1.61% | 380,453 |
| Jan 27, 2026 | 16.19 | 16.50 | 15.00 | 15.50 | 15.50 | - | 193,233 |
| Jan 26, 2026 | 15.50 | 16.50 | 15.00 | 15.50 | 15.50 | - | 537,523 |
| Jan 23, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 176,687 |
| Jan 22, 2026 | 16.00 | 16.50 | 15.30 | 15.50 | 15.50 | -3.13% | 229,712 |
| Jan 21, 2026 | 16.48 | 16.50 | 15.50 | 16.00 | 16.00 | - | 289,479 |
| Jan 20, 2026 | 15.50 | 16.50 | 15.39 | 16.00 | 16.00 | 3.23% | 701,163 |
| Jan 19, 2026 | 14.50 | 16.00 | 14.00 | 15.50 | 15.50 | 6.90% | 273,288 |
| Jan 16, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 5.84% | 376,841 |
| Jan 15, 2026 | 13.00 | 13.70 | 13.70 | 13.70 | 13.70 | 9.60% | 787,101 |
| Jan 14, 2026 | 12.00 | 12.98 | 11.50 | 12.50 | 12.50 | 4.17% | 241,380 |
| Jan 13, 2026 | 11.61 | 11.90 | 11.61 | 12.00 | 12.00 | 2.13% | 82,728 |
| Jan 12, 2026 | 11.94 | 12.50 | 11.40 | 11.75 | 11.75 | 2.17% | 90,505 |
| Jan 9, 2026 | 11.00 | 11.63 | 11.20 | 11.50 | 11.50 | 4.55% | 336,427 |
| Jan 8, 2026 | 11.00 | 11.45 | 10.70 | 11.00 | 11.00 | - | 52,809 |
| Jan 7, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 17,318 |
| Jan 6, 2026 | 10.75 | 11.39 | 11.34 | 11.00 | 11.00 | 2.33% | 9,764 |
| Jan 5, 2026 | 10.25 | 11.38 | 10.00 | 10.75 | 10.75 | 4.88% | 58,722 |
| Jan 2, 2026 | 9.75 | 11.00 | 9.50 | 10.25 | 10.25 | 5.13% | 358,052 |
| Dec 31, 2025 | 10.75 | 10.85 | 9.60 | 9.75 | 9.75 | -13.33% | 690,006 |
| Dec 30, 2025 | 11.50 | 11.80 | 11.00 | 11.25 | 11.25 | -2.17% | 192,204 |
| Dec 29, 2025 | 11.69 | 11.73 | 10.50 | 11.50 | 11.50 | 15.00% | 118,667 |
| Dec 24, 2025 | 11.25 | 11.69 | 10.00 | 10.00 | 10.00 | - | 29,675 |
| Dec 23, 2025 | 11.25 | 12.00 | 10.00 | 10.00 | 10.00 | - | 42,482 |
| Dec 22, 2025 | 11.25 | 12.00 | 10.00 | 10.00 | 10.00 | - | 119,751 |
| Dec 19, 2025 | 11.00 | 11.35 | 10.00 | 10.00 | 10.00 | -9.09% | 46,440 |
| Dec 18, 2025 | 11.00 | 11.35 | 10.55 | 11.00 | 11.00 | 10.00% | 8,750 |
| Dec 17, 2025 | 11.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 10 |
| Dec 16, 2025 | 11.00 | 11.35 | 10.50 | 11.00 | 11.00 | - | 57,610 |
| Dec 15, 2025 | 11.00 | 11.38 | 10.56 | 11.00 | 11.00 | 6.80% | 53,728 |
| Dec 12, 2025 | 10.56 | 10.30 | 10.30 | 10.30 | 10.30 | -6.36% | 115,332 |
| Dec 11, 2025 | 9.75 | 10.97 | 9.50 | 11.00 | 11.00 | 12.82% | 455,570 |
| Dec 10, 2025 | 9.75 | 10.28 | 9.25 | 9.75 | 9.75 | - | 386,603 |
| Dec 9, 2025 | 9.50 | 10.00 | 9.18 | 9.75 | 9.75 | 2.63% | 286,351 |
| Dec 8, 2025 | 9.40 | 9.50 | 9.22 | 9.50 | 9.50 | 2.70% | 223,900 |
| 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 |