Cora Gold Limited (AIM:CORA)
London
· Delayed Price · Currency is GBP · Price in GBX 9.25
-0.75 (-7.50%)
Mar 6, 2026, 4:28 PM GMT
Cora Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.50 | 10.50 | 9.50 | 10.00 | 10.00 | - | 22,199 |
| Mar 4, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 266,599 |
| Mar 3, 2026 | 9.52 | 10.50 | 9.50 | 10.00 | 10.00 | - | 74,502 |
| Mar 2, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 3.09% | 345,294 |
| Feb 27, 2026 | 9.09 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | 665,223 |
| Feb 26, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 296,703 |
| Feb 25, 2026 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 2.56% | 109,615 |
| Feb 24, 2026 | 9.75 | 10.50 | 9.62 | 9.75 | 9.75 | - | 177,642 |
| Feb 23, 2026 | 9.75 | 10.50 | 9.02 | 9.75 | 9.75 | - | 82,967 |
| Feb 20, 2026 | 9.00 | 10.50 | 8.50 | 9.75 | 9.75 | 2.63% | 716,545 |
| Feb 19, 2026 | 8.00 | 9.50 | 7.50 | 9.50 | 9.50 | 18.75% | 978,643 |
| Feb 18, 2026 | 7.25 | 8.50 | 7.00 | 8.00 | 8.00 | 10.34% | 196,005 |
| Feb 17, 2026 | 7.75 | 8.00 | 7.00 | 7.25 | 7.25 | -9.38% | 1,007,080 |
| Feb 16, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 77,718 |
| Feb 13, 2026 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | - | 129,335 |
| Feb 12, 2026 | 8.00 | 8.47 | 7.50 | 8.00 | 8.00 | - | 192,908 |
| Feb 11, 2026 | 8.25 | 8.92 | 7.50 | 8.00 | 8.00 | -9.09% | 694,873 |
| Feb 10, 2026 | 8.75 | 9.00 | 8.00 | 8.80 | 8.80 | -0.56% | 119,998 |
| Feb 9, 2026 | 7.25 | 10.65 | 7.50 | 8.85 | 8.85 | -17.67% | 1,355,703 |
| Feb 6, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 6,481 |
| Feb 5, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 541,182 |
| Feb 4, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 763,382 |
| Feb 3, 2026 | 10.00 | 11.50 | 9.50 | 11.00 | 11.00 | 10.00% | 1,513,859 |
| Feb 2, 2026 | 10.00 | 10.50 | 9.00 | 10.00 | 10.00 | - | 354,263 |
| Jan 30, 2026 | 11.50 | 12.00 | 9.50 | 10.00 | 10.00 | -13.04% | 2,642,889 |
| Jan 29, 2026 | 10.50 | 12.50 | 10.50 | 11.50 | 11.50 | 9.52% | 1,776,590 |
| Jan 28, 2026 | 9.25 | 11.00 | 9.00 | 10.50 | 10.50 | 13.51% | 3,699,789 |
| Jan 27, 2026 | 8.75 | 9.50 | 8.50 | 9.25 | 9.25 | 5.71% | 400,487 |
| Jan 26, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 420,971 |
| Jan 23, 2026 | 8.50 | 9.00 | 8.00 | 8.75 | 8.75 | 2.94% | 836,942 |
| Jan 22, 2026 | 9.00 | 9.50 | 8.50 | 8.50 | 8.50 | -5.56% | 273,968 |
| Jan 21, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 222,677 |
| Jan 20, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 275,879 |
| Jan 19, 2026 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 2.86% | 400,377 |
| Jan 16, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 114,103 |
| Jan 15, 2026 | 7.50 | 9.00 | 7.00 | 8.75 | 8.75 | 16.67% | 855,125 |
| Jan 14, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 67,226 |
| Jan 13, 2026 | 7.00 | 8.00 | 7.00 | 7.75 | 7.75 | 10.71% | 801,279 |
| Jan 12, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 35,975 |
| Jan 9, 2026 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | -3.45% | 229,199 |
| Jan 8, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | -3.97% | 132,936 |
| Jan 7, 2026 | 7.25 | 7.55 | 7.00 | 7.55 | 7.55 | 7.86% | 208,776 |
| Jan 6, 2026 | 7.50 | 8.00 | 7.00 | 7.00 | 7.00 | -6.67% | 572,324 |
| Jan 5, 2026 | 7.13 | 8.00 | 6.75 | 7.50 | 7.50 | 5.26% | 291,919 |
| Jan 2, 2026 | 6.75 | 7.50 | 6.50 | 7.13 | 7.13 | 5.56% | 507,180 |
| Dec 31, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 9,344 |
| Dec 30, 2025 | 6.75 | 7.00 | 6.90 | 6.75 | 6.75 | - | 14,642 |
| Dec 29, 2025 | 6.63 | 7.00 | 6.50 | 6.75 | 6.75 | 1.89% | 29,342 |
| Dec 24, 2025 | 6.63 | 6.75 | 6.50 | 6.63 | 6.63 | - | 97,391 |
| Dec 23, 2025 | 6.50 | 6.75 | 6.25 | 6.63 | 6.63 | 1.92% | 592,568 |
| Dec 22, 2025 | 6.25 | 6.75 | 6.08 | 6.50 | 6.50 | 4.00% | 458,935 |
| Dec 19, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 235,748 |
| Dec 18, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 140,397 |
| Dec 17, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 137,760 |
| Dec 16, 2025 | 6.13 | 6.50 | 5.75 | 6.25 | 6.25 | 2.04% | 38,115 |
| Dec 15, 2025 | 6.13 | 6.50 | 5.80 | 6.13 | 6.13 | - | 403,946 |
| Dec 12, 2025 | 6.13 | 6.50 | 5.75 | 6.13 | 6.13 | -2.78% | 7,898 |
| Dec 11, 2025 | 6.13 | 6.50 | 5.76 | 6.30 | 6.30 | 2.86% | 105,116 |
| Dec 10, 2025 | 6.13 | 6.50 | 5.75 | 6.13 | 6.13 | - | 13,913 |
| Dec 9, 2025 | 6.13 | 6.50 | 5.75 | 6.13 | 6.13 | - | 17,727 |
| Dec 8, 2025 | 6.13 | 6.50 | 5.75 | 6.13 | 6.13 | - | 47,149 |
| Dec 5, 2025 | 6.25 | 6.50 | 5.75 | 6.13 | 6.13 | -2.00% | 228,656 |
| Dec 4, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 18,248 |
| Dec 3, 2025 | 6.25 | 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 |