Coro Energy plc (AIM:CORO)
London
· Delayed Price · Currency is GBP · Price in GBX 3.650
0.00 (0.00%)
At close: Mar 6, 2026
Coro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.94 | 3.94 | 3.38 | 3.65 | 3.65 | - | 30,069 |
| Mar 5, 2026 | 3.30 | 4.00 | 3.30 | 3.65 | 3.65 | - | 2,412 |
| Mar 4, 2026 | 3.65 | 3.38 | 3.31 | 3.65 | 3.65 | - | 2,520 |
| Mar 3, 2026 | 3.65 | 3.94 | 3.30 | 3.65 | 3.65 | - | 67,072 |
| Mar 2, 2026 | 3.65 | 4.00 | 3.30 | 3.65 | 3.65 | - | 541,736 |
| Feb 27, 2026 | 3.65 | 4.00 | 3.38 | 3.65 | 3.65 | - | 12,378 |
| Feb 26, 2026 | 3.10 | 4.00 | 3.10 | 3.65 | 3.65 | 10.61% | 1,113,159 |
| Feb 25, 2026 | 3.50 | 3.50 | 3.00 | 3.30 | 3.30 | 1.54% | 22,213 |
| Feb 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Feb 23, 2026 | 4.00 | 4.00 | 3.00 | 3.25 | 3.25 | -9.72% | 168,648 |
| Feb 20, 2026 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 9,448 |
| Feb 19, 2026 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 62,940 |
| Feb 18, 2026 | 3.72 | 4.00 | 3.20 | 3.60 | 3.60 | - | 48,773 |
| Feb 17, 2026 | 3.60 | 4.00 | 3.27 | 3.60 | 3.60 | - | 8,033 |
| Feb 16, 2026 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 1,500,178 |
| Feb 13, 2026 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 15,478 |
| Feb 12, 2026 | 3.60 | 4.00 | 3.27 | 3.60 | 3.60 | - | 11,267 |
| Feb 11, 2026 | 3.50 | 4.00 | 3.20 | 3.60 | 3.60 | - | 50,195 |
| Feb 10, 2026 | 3.27 | 4.00 | 3.27 | 3.60 | 3.60 | - | 21,870 |
| Feb 9, 2026 | 3.25 | 3.50 | 3.00 | 3.60 | 3.60 | 10.77% | 97,316 |
| Feb 6, 2026 | 3.75 | 4.00 | 3.50 | 3.25 | 3.25 | -13.33% | 573,509 |
| Feb 5, 2026 | 3.75 | 3.53 | 3.20 | 3.75 | 3.75 | - | 154,736 |
| Feb 4, 2026 | 3.50 | 3.55 | 3.20 | 3.75 | 3.75 | - | 141,620 |
| Feb 3, 2026 | 3.55 | 3.97 | 3.55 | 3.75 | 3.75 | - | 465 |
| Feb 2, 2026 | 3.75 | 3.53 | 3.50 | 3.75 | 3.75 | - | 6,282 |
| Jan 30, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 43,122 |
| Jan 29, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 1,229,097 |
| Jan 28, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 36,615 |
| Jan 27, 2026 | 3.75 | 3.97 | 3.50 | 3.75 | 3.75 | - | 230 |
| Jan 26, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 99,400 |
| Jan 23, 2026 | 3.50 | 3.90 | 3.50 | 3.75 | 3.75 | - | 44,570 |
| Jan 22, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 71,769 |
| Jan 21, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 2,112 |
| Jan 20, 2026 | 3.75 | 3.88 | 3.50 | 3.75 | 3.75 | - | 779 |
| Jan 19, 2026 | 4.00 | 4.00 | 3.25 | 3.75 | 3.75 | -6.25% | 139,060 |
| Jan 16, 2026 | 4.00 | 3.98 | 3.56 | 4.00 | 4.00 | - | 3,932 |
| Jan 15, 2026 | 4.00 | 3.98 | 3.50 | 4.00 | 4.00 | - | 2,638 |
| Jan 14, 2026 | 4.00 | 3.99 | 3.98 | 4.00 | 4.00 | - | 13,452 |
| Jan 13, 2026 | 4.00 | 4.50 | 3.56 | 4.00 | 4.00 | - | 6,968 |
| Jan 12, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 117,313 |
| Jan 9, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 717,618 |
| Jan 8, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 402,582 |
| Jan 7, 2026 | 4.00 | 4.10 | 3.70 | 4.00 | 4.00 | - | 410 |
| Jan 6, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 46,266 |
| Jan 5, 2026 | 4.00 | 3.70 | 3.50 | 4.00 | 4.00 | - | 5 |
| Jan 2, 2026 | 4.00 | 4.50 | 3.56 | 4.00 | 4.00 | - | 360,188 |
| Dec 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 30, 2025 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 80,143 |
| Dec 29, 2025 | 4.00 | 4.50 | 3.55 | 4.00 | 4.00 | - | 108,862 |
| Dec 24, 2025 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 18,746 |
| Dec 23, 2025 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 62,066 |
| Dec 22, 2025 | 4.00 | 4.20 | 3.56 | 4.00 | 4.00 | - | 136,699 |
| Dec 19, 2025 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 97,014 |
| Dec 18, 2025 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 3,176 |
| Dec 17, 2025 | 4.00 | 4.44 | 3.50 | 4.00 | 4.00 | - | 3,970 |
| Dec 16, 2025 | 4.00 | 4.25 | 4.25 | 4.00 | 4.00 | - | 3,500 |
| Dec 15, 2025 | 3.75 | 4.00 | 3.50 | 4.00 | 4.00 | 6.67% | 182,198 |
| Dec 12, 2025 | 3.75 | 3.77 | 3.77 | 3.75 | 3.75 | - | 1,623 |
| Dec 11, 2025 | 3.75 | 3.77 | 3.77 | 3.75 | 3.75 | - | 480 |
| Dec 10, 2025 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | -6.25% | 292,863 |
| Dec 9, 2025 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 10,344 |
| Dec 8, 2025 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 6,299 |
| Dec 5, 2025 | 4.00 | 3.70 | 3.50 | 4.00 | 4.00 | - | 9,053 |
| Dec 4, 2025 | 4.00 | 4.38 | 3.50 | 4.00 | 4.00 | - | 536 |
| Dec 3, 2025 | 4.25 | 4.50 | 3.70 | 4.00 | 4.00 | - | 461,351 |
| Dec 2, 2025 | 4.00 | 4.40 | 3.70 | 4.00 | 4.00 | - | 5,022 |
| Dec 1, 2025 | 3.75 | 4.50 | 3.50 | 4.00 | 4.00 | 6.67% | 3,466,932 |
| Nov 28, 2025 | 3.75 | 4.00 | 3.55 | 3.75 | 3.75 | - | 317 |
| Nov 27, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 188 |
| Nov 26, 2025 | 3.75 | 3.66 | 3.66 | 3.75 | 3.75 | - | 5 |
| Nov 25, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 11,449 |
| Nov 24, 2025 | 3.75 | 4.00 | 3.66 | 3.75 | 3.75 | - | 27,065 |
| Nov 21, 2025 | 3.75 | 3.66 | 3.50 | 3.75 | 3.75 | -3.85% | 2,871 |
| Nov 20, 2025 | 3.75 | 4.00 | 3.50 | 3.90 | 3.90 | 4.00% | 30,005 |
| Nov 19, 2025 | 3.75 | 3.66 | 3.50 | 3.75 | 3.75 | - | 17,458 |
| Nov 18, 2025 | 3.75 | 3.72 | 3.66 | 3.75 | 3.75 | - | 195,001 |
| Nov 17, 2025 | 3.75 | 3.90 | 3.71 | 3.75 | 3.75 | - | 13,141 |
| Nov 14, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 158,825 |
| Nov 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 12, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 28,448 |
| Nov 11, 2025 | 3.75 | 3.70 | 3.70 | 3.75 | 3.75 | - | - |
| Nov 10, 2025 | 3.75 | 3.97 | 3.50 | 3.75 | 3.75 | - | 993 |
| Nov 7, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 63,336 |
| Nov 6, 2025 | 3.75 | 3.97 | 3.50 | 3.75 | 3.75 | - | 8,638 |
| Nov 5, 2025 | 4.25 | 4.00 | 3.50 | 3.75 | 3.75 | -11.76% | 102,755 |
| Nov 4, 2025 | 4.25 | 4.38 | 4.00 | 4.25 | 4.25 | - | 15,302 |
| Nov 3, 2025 | 4.25 | 4.38 | 4.00 | 4.25 | 4.25 | - | 2,258 |
| Oct 31, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 10,253 |
| Oct 30, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 21,669 |
| Oct 29, 2025 | 4.25 | 4.03 | 4.03 | 4.25 | 4.25 | - | 1 |
| Oct 28, 2025 | 4.25 | 4.39 | 4.00 | 4.25 | 4.25 | - | 46,603 |
| Oct 27, 2025 | 4.25 | 4.47 | 4.03 | 4.25 | 4.25 | - | 45 |
| Oct 24, 2025 | 4.25 | 4.01 | 4.01 | 4.25 | 4.25 | - | 3 |
| Oct 23, 2025 | 3.75 | 4.50 | 3.50 | 4.25 | 4.25 | 13.33% | 405,319 |
| Oct 22, 2025 | 4.25 | 4.50 | 3.50 | 3.75 | 3.75 | -11.76% | 104,407 |
| Oct 21, 2025 | 4.25 | 4.20 | 4.00 | 4.25 | 4.25 | - | 550,873 |
| Oct 20, 2025 | 4.25 | 4.05 | 4.01 | 4.25 | 4.25 | -7.41% | 96,277 |
| Oct 17, 2025 | 4.25 | 4.59 | 4.00 | 4.59 | 4.59 | 2.00% | 34,257 |
| Oct 16, 2025 | 4.25 | 4.50 | 4.00 | 4.50 | 4.50 | 5.88% | 95,555 |
| Oct 15, 2025 | 4.50 | 4.48 | 4.00 | 4.25 | 4.25 | -5.56% | 654,863 |