Cora Gold Limited (AIM:CORA)
London
· Delayed Price · Currency is GBP · Price in GBX 6.13
-0.13 (-2.00%)
At close: Dec 5, 2025
Cora Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.25 | 6.50 | 5.75 | 6.13 | 6.13 | -2.00% | 228,656 |
| Dec 4, 2025 | 6.01 | 6.50 | 6.00 | 6.25 | 6.25 | - | 18,248 |
| Dec 3, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | - | 473,985 |
| Dec 2, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 172,320 |
| Dec 1, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 40,052 |
| Nov 28, 2025 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | - | 347,639 |
| Nov 27, 2025 | 6.25 | 6.50 | 6.02 | 6.25 | 6.25 | - | 360,120 |
| Nov 26, 2025 | 6.25 | 6.35 | 6.09 | 6.25 | 6.25 | - | 202,415 |
| Nov 25, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 61,533 |
| Nov 24, 2025 | 6.00 | 6.39 | 5.75 | 6.25 | 6.25 | 4.17% | 473,928 |
| Nov 21, 2025 | 5.88 | 6.25 | 5.50 | 6.00 | 6.00 | 2.13% | 13,718 |
| Nov 20, 2025 | 5.25 | 6.20 | 5.25 | 5.88 | 5.88 | 11.90% | 1,254,528 |
| Nov 19, 2025 | 5.25 | 5.40 | 5.00 | 5.25 | 5.25 | - | 25,717 |
| Nov 18, 2025 | 5.25 | 5.50 | 5.40 | 5.25 | 5.25 | - | 20,605 |
| Nov 17, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 896,561 |
| Nov 14, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 262,673 |
| Nov 13, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 18,186 |
| Nov 12, 2025 | 5.25 | 5.60 | 4.50 | 5.25 | 5.25 | -5.41% | 108,464 |
| Nov 11, 2025 | 5.25 | 5.55 | 4.55 | 5.55 | 5.55 | 5.71% | 391,335 |
| Nov 10, 2025 | 5.13 | 5.50 | 5.00 | 5.25 | 5.25 | 3.96% | 207,985 |
| Nov 7, 2025 | 5.25 | 5.50 | 5.00 | 5.05 | 5.05 | -3.81% | 389,873 |
| Nov 6, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 242,403 |
| Nov 5, 2025 | 5.38 | 5.60 | 4.55 | 5.25 | 5.25 | -2.33% | 545,554 |
| Nov 4, 2025 | 5.50 | 5.85 | 5.25 | 5.38 | 5.38 | -4.02% | 680,546 |
| Nov 3, 2025 | 8.25 | 8.50 | 4.73 | 5.60 | 5.60 | -32.12% | 7,595,520 |
| Oct 31, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 93,352 |
| Oct 30, 2025 | 8.50 | 9.00 | 7.70 | 8.25 | 8.25 | -2.94% | 795,136 |
| Oct 29, 2025 | 8.50 | 8.90 | 8.08 | 8.50 | 8.50 | -5.56% | 20,347 |
| Oct 28, 2025 | 9.00 | 9.25 | 8.50 | 9.00 | 9.00 | - | 623,354 |
| Oct 27, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 104,657 |
| Oct 24, 2025 | 9.25 | 10.00 | 8.50 | 9.00 | 9.00 | -2.70% | 319,258 |
| Oct 23, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 964 |
| Oct 22, 2025 | 9.75 | 10.00 | 8.50 | 9.25 | 9.25 | -5.13% | 203,150 |
| Oct 21, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 215,122 |
| Oct 20, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | -2.50% | 225,506 |
| Oct 17, 2025 | 9.25 | 10.00 | 9.00 | 10.00 | 10.00 | 5.26% | 1,614,546 |
| Oct 16, 2025 | 9.50 | 10.20 | 9.00 | 9.50 | 9.50 | - | 72,753 |
| Oct 15, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 754,763 |
| Oct 14, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 514,479 |
| Oct 13, 2025 | 9.50 | 10.00 | 9.04 | 9.50 | 9.50 | - | 407,397 |
| Oct 10, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 348,939 |
| Oct 9, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 287,631 |
| Oct 8, 2025 | 9.50 | 10.00 | 9.02 | 9.50 | 9.50 | - | 172,858 |
| Oct 7, 2025 | 9.50 | 9.99 | 9.00 | 9.50 | 9.50 | - | 91,466 |
| Oct 6, 2025 | 9.50 | 10.00 | 9.02 | 9.50 | 9.50 | - | 171,928 |
| Oct 3, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 162,999 |
| Oct 2, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 214,543 |
| Oct 1, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 72,522 |
| Sep 30, 2025 | 9.50 | 10.00 | 9.01 | 9.50 | 9.50 | - | 462,013 |
| Sep 29, 2025 | 9.50 | 10.00 | 9.04 | 9.50 | 9.50 | - | 326,721 |
| Sep 26, 2025 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 2.70% | 474,155 |
| Sep 25, 2025 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | -2.63% | 250,825 |
| Sep 24, 2025 | 9.50 | 10.20 | 9.00 | 9.50 | 9.50 | - | 37,841 |
| Sep 23, 2025 | 9.50 | 9.99 | 9.10 | 9.50 | 9.50 | - | 191,439 |
| Sep 22, 2025 | 9.50 | 10.00 | 9.03 | 9.50 | 9.50 | -1.04% | 209,991 |
| Sep 19, 2025 | 9.50 | 10.00 | 9.00 | 9.60 | 9.60 | 1.05% | 348,626 |
| Sep 18, 2025 | 9.50 | 10.20 | 9.00 | 9.50 | 9.50 | - | 260,909 |
| Sep 17, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 326,896 |
| Sep 16, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | -4.04% | 145,278 |
| Sep 15, 2025 | 9.40 | 10.50 | 9.00 | 9.90 | 9.90 | 10.00% | 1,633,791 |
| Sep 12, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 659,895 |
| Sep 11, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 504,687 |
| Sep 10, 2025 | 8.75 | 9.70 | 8.50 | 9.00 | 9.00 | -7.22% | 672,346 |
| Sep 9, 2025 | 9.00 | 9.70 | 8.50 | 9.70 | 9.70 | 7.78% | 156,552 |
| Sep 8, 2025 | 9.25 | 9.95 | 8.50 | 9.00 | 9.00 | -2.70% | 238,384 |
| Sep 5, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 219,993 |
| Sep 4, 2025 | 9.50 | 10.00 | 8.75 | 9.25 | 9.25 | -5.61% | 347,660 |
| Sep 3, 2025 | 9.50 | 10.50 | 9.00 | 9.80 | 9.80 | 8.89% | 1,402,273 |
| Sep 2, 2025 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | -2.70% | 187,346 |
| Sep 1, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 177,905 |
| Aug 29, 2025 | 9.00 | 9.50 | 8.50 | 9.25 | 9.25 | 2.78% | 376,314 |
| Aug 28, 2025 | 9.25 | 10.00 | 8.50 | 9.00 | 9.00 | -2.70% | 651,725 |
| Aug 27, 2025 | 6.88 | 10.00 | 6.75 | 9.25 | 9.25 | 34.55% | 2,258,967 |
| Aug 26, 2025 | 6.88 | 7.25 | 6.76 | 6.88 | 6.88 | - | 16,412 |
| Aug 22, 2025 | 6.63 | 7.00 | 6.15 | 6.88 | 6.88 | 3.77% | 134,806 |
| Aug 21, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 81,923 |
| Aug 20, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 23,438 |
| Aug 19, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 137,992 |
| Aug 18, 2025 | 6.63 | 7.00 | 6.38 | 6.63 | 6.63 | - | 48,848 |
| Aug 15, 2025 | 6.50 | 6.75 | 6.15 | 6.63 | 6.63 | 1.92% | 47,550 |
| Aug 14, 2025 | 6.50 | 6.75 | 6.25 | 6.50 | 6.50 | - | 65,453 |
| Aug 13, 2025 | 6.50 | 6.75 | 6.37 | 6.50 | 6.50 | - | 89,117 |
| Aug 12, 2025 | 6.50 | 6.70 | 6.25 | 6.50 | 6.50 | - | 90,847 |
| Aug 11, 2025 | 6.38 | 6.75 | 6.23 | 6.50 | 6.50 | 1.96% | 188,995 |
| Aug 8, 2025 | 6.38 | 6.75 | 6.23 | 6.38 | 6.38 | - | 51,372 |
| Aug 7, 2025 | 6.38 | 6.75 | 6.00 | 6.38 | 6.38 | - | 6,321 |
| Aug 6, 2025 | 6.38 | 6.60 | 6.31 | 6.38 | 6.38 | - | 68,232 |
| Aug 5, 2025 | 6.50 | 7.00 | 6.00 | 6.38 | 6.38 | -1.92% | 869,032 |
| Aug 4, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 9,817 |
| Aug 1, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 244,200 |
| Jul 31, 2025 | 6.25 | 6.95 | 6.00 | 6.50 | 6.50 | 4.00% | 565,507 |
| Jul 30, 2025 | 6.13 | 6.50 | 6.00 | 6.25 | 6.25 | 2.04% | 209,385 |
| Jul 29, 2025 | 6.25 | 6.50 | 5.50 | 6.13 | 6.13 | -2.00% | 447,307 |
| Jul 28, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 76,740 |
| Jul 25, 2025 | 6.25 | 6.31 | 6.31 | 6.25 | 6.25 | - | 68,778 |
| Jul 24, 2025 | 6.00 | 6.50 | 5.50 | 6.25 | 6.25 | 5.04% | 408,390 |
| Jul 23, 2025 | 6.00 | 6.50 | 5.50 | 5.95 | 5.95 | -5.56% | 568,618 |
| Jul 22, 2025 | 6.25 | 6.50 | 6.00 | 6.30 | 6.30 | 0.80% | 314,760 |
| Jul 21, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 140,375 |
| Jul 18, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 71,337 |