Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Conroy Gold and Natural Resources plc (CGNR.L)

2.7000
-0.0500
(-1.82%)
At close: May 2 at 4:02:50 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.75002.75002.60002.70002.7000580,000
May 1, 20252.75002.78002.60302.75002.7500122,737
Apr 30, 20252.75002.65002.61002.75002.750055,020
Apr 29, 20252.75002.75002.75002.75002.7500-
Apr 28, 20252.75002.79002.60002.75002.750028,602
Apr 25, 20252.75002.79002.75002.75002.750060,685
Apr 24, 20252.80002.70002.60002.75002.7500213,819
Apr 23, 20252.85002.84902.70002.80002.8000362,041
Apr 22, 20252.90002.95002.75002.85002.850081,522
Apr 17, 20252.90002.90002.90002.90002.9000-
Apr 16, 20252.90002.88002.80002.90002.900082,598
Apr 15, 20253.00002.95002.80002.90002.9000298,256
Apr 14, 20252.90003.20002.86703.00003.0000306,304
Apr 11, 20252.80003.09602.72002.90002.9000366,714
Apr 10, 20252.80002.88002.88002.80002.80002,698
Apr 9, 20252.80002.88002.85502.80002.800036,467
Apr 8, 20252.80002.85502.60002.80002.80003,339
Apr 7, 20252.85002.63002.60002.80002.80001,481,019
Apr 4, 20252.80002.97602.62402.85002.8500200,000
Apr 3, 20252.80002.88002.62402.80002.8000157,585
Apr 2, 20252.85003.00002.72502.85002.8500213,001
Apr 1, 20252.80003.08502.72502.85002.8500694,244
Mar 31, 20252.45002.80002.54002.80002.80001,080,268
Mar 28, 20252.45002.55002.36002.45002.450025,283
Mar 27, 20252.45002.54002.36002.45002.450076,497
Mar 26, 20252.45002.54002.31502.45002.4500254,751
Mar 25, 20252.45002.50002.31502.45002.450036,373
Mar 24, 20252.45002.51002.35002.45002.4500155,824
Mar 21, 20252.45002.48002.36002.45002.450021,840
Mar 20, 20252.45002.48002.45002.45002.4500151,813
Mar 19, 20252.45002.45002.35002.45002.450023,839
Mar 18, 20252.45002.47002.35002.45002.4500227,013
Mar 17, 20252.90002.85002.33002.45002.4500780,531
Mar 14, 20252.95002.90002.90002.90002.900045,893
Mar 13, 20252.95002.90002.86002.95002.95009,907
Mar 12, 20252.95002.90002.90002.95002.950035,606
Mar 11, 20252.95002.90002.90002.95002.950036,000
Mar 10, 20252.95002.90002.90002.95002.950019,500
Mar 7, 20252.95002.90002.90002.95002.950010,000
Mar 6, 20252.95002.90002.90002.95002.9500303
Mar 5, 20252.95002.94002.90002.95002.95002,284
Mar 4, 20252.95002.94502.90102.95002.950013,841
Mar 3, 20252.95003.08802.90102.95002.95001,031,940
Feb 28, 20253.15003.19002.92202.95002.9500182,952
Feb 27, 20253.30003.40003.00003.15003.15001,032,838
Feb 26, 20253.35003.25003.24003.30003.300081,737
Feb 25, 20253.55003.50003.20003.35003.3500256,823
Feb 24, 20253.30003.57003.35003.55003.5500503,010
Feb 21, 20253.40003.51203.24403.30003.3000310,037
Feb 20, 20253.95004.00003.24003.40003.40001,642,934
Feb 19, 20252.95004.19002.93503.95003.95007,278,615
Feb 18, 20252.95003.01402.71802.95002.95001,421,653
Feb 17, 20252.45003.00002.37702.95002.95003,100,583
Feb 14, 20252.45002.40502.30002.45002.4500303,638
Feb 13, 20252.45002.53002.10002.45002.45002,174,761
Feb 12, 20252.40002.32402.32402.40002.400039,576
Feb 11, 20252.40002.45002.32402.40002.400020,445
Feb 10, 20252.40002.45002.30002.40002.400078,082
Feb 7, 20252.40002.46802.30402.40002.4000439,475
Feb 6, 20252.25002.46002.30002.40002.4000246,765
Feb 5, 20252.25002.37002.11002.25002.250097,777
Feb 4, 20252.25002.25002.25002.25002.2500-
Feb 3, 20252.15002.36402.10002.25002.2500856,446
Jan 31, 20252.65002.60002.03602.15002.1500739,534
Jan 30, 20252.80002.70002.60002.65002.650046,152
Jan 29, 20252.95002.80002.55002.80002.8000604,762
Jan 28, 20252.95002.80602.80002.95002.950038,520
Jan 27, 20252.95002.81802.81802.95002.95008,436
Jan 24, 20252.95002.81802.81802.95002.95001,656
Jan 23, 20252.95002.95002.95002.95002.9500-
Jan 22, 20252.95002.81802.81802.95002.9500754
Jan 21, 20252.95002.80602.80602.95002.950011,000
Jan 20, 20252.95002.95002.95002.95002.9500-
Jan 17, 20252.95002.81802.81802.95002.950025,221
Jan 16, 20253.00002.80602.70002.95002.9500207,038
Jan 15, 20253.00002.88002.80002.90002.9000130,110
Jan 14, 20253.00002.89002.89003.00003.00005,285
Jan 13, 20253.05003.00002.70003.00003.000049,291
Jan 10, 20253.05003.05003.05003.05003.0500-
Jan 9, 20253.05003.00103.00003.05003.050026,800
Jan 8, 20253.05003.05003.05003.05003.0500-
Jan 7, 20253.05003.00003.00003.05003.05001,971
Jan 6, 20253.05003.00103.00003.05003.050041,135
Jan 3, 20253.05003.01003.01003.05003.050016,253
Jan 2, 20253.05003.05003.05003.05003.0500-
Dec 31, 20243.05003.01003.01003.05003.05004,686
Dec 30, 20243.05003.05003.05003.05003.0500-
Dec 27, 20243.05003.00003.00003.05003.05003,553
Dec 24, 20243.05003.02003.00003.05003.050073,311
Dec 23, 20243.05003.05003.05003.05003.0500-
Dec 20, 20243.05003.03003.00003.05003.050077,171
Dec 19, 20243.05003.03003.00003.05003.050022,185
Dec 18, 20243.05003.05003.00003.05003.050043,541
Dec 17, 20243.05003.02003.00003.05003.050025,685
Dec 16, 20243.05003.00003.00003.05003.050023,129
Dec 13, 20243.05003.00003.00003.05003.050015,139
Dec 12, 20243.30003.27003.20003.05003.050045,302
Dec 11, 20243.30003.20003.20003.30003.300010,755
Dec 10, 20243.30003.27003.27003.30003.300030,000
Dec 9, 20243.30003.20003.20003.30003.30005,000
Dec 6, 20243.30003.28003.20003.30003.300045,070
Dec 5, 20243.30003.30003.20003.30003.300047,632
Dec 4, 20243.75003.70003.20003.70003.7000430,843
Dec 3, 20243.85003.85003.50003.75003.7500218,888
Dec 2, 20244.15003.94503.70003.85003.8500386,003
Nov 29, 20244.25004.44004.00004.15004.150054,598
Nov 28, 20244.45004.44004.20004.25004.250033,409
Nov 27, 20244.50004.30404.20504.45004.450018,115
Nov 26, 20244.50004.48804.48804.50004.500010,920
Nov 25, 20244.50004.52004.32404.50004.500015,380
Nov 22, 20244.50004.53004.30004.50004.50005,206
Nov 21, 20244.50004.70004.34004.50004.500028,560
Nov 20, 20244.50004.50004.50004.50004.5000-
Nov 19, 20244.50004.34004.10004.10004.100023,106
Nov 18, 20244.40004.45004.34004.50004.500054,810
Nov 15, 20244.50004.38004.32404.40004.400031,410
Nov 14, 20244.60004.55004.38004.50004.5000108,558
Nov 13, 20244.60004.63004.63004.60004.600031,778
Nov 12, 20244.60004.55004.55004.60004.60003,137
Nov 11, 20245.00004.56004.50004.60004.600050,037
Nov 8, 20245.00005.25004.62005.00005.00007,838
Nov 7, 20245.00004.62004.62005.00005.000010,084
Nov 6, 20244.75005.30004.62005.00005.000050,229
Nov 5, 20244.75004.56004.50004.75004.7500158,852
Nov 4, 20244.75004.95004.80004.75004.750041,574
Nov 1, 20244.75004.52504.50004.65004.6500193,387
Oct 31, 20244.75004.55004.55004.75004.750018,284
Oct 30, 20244.75004.85004.57504.75004.750058,996
Oct 29, 20244.75004.85004.57504.75004.75006,306
Oct 28, 20244.75004.88004.87004.75004.7500101,107
Oct 25, 20244.75004.85004.85004.75004.750045,000
Oct 24, 20244.75004.55004.55004.75004.7500170
Oct 23, 20244.75004.57504.55004.75004.750029,738
Oct 22, 20244.75004.87004.55004.75004.75004,750
Oct 21, 20244.75004.87504.50004.75004.750016,068
Oct 18, 20244.75004.75004.75004.75004.7500-
Oct 17, 20244.75004.75004.75004.75004.7500-
Oct 16, 20244.75004.60004.60004.75004.7500120
Oct 15, 20244.75004.75004.75004.75004.7500-
Oct 14, 20244.75004.90004.89004.75004.750091,156
Oct 11, 20244.75004.90004.70004.75004.750061,355
Oct 10, 20245.25005.12004.67204.75004.7500489,856
Oct 9, 20246.50006.25006.02006.25006.250014,265
Oct 8, 20246.50006.50006.50006.50006.5000-
Oct 7, 20246.50006.01006.00006.50006.50007,670
Oct 4, 20246.50006.50006.50006.50006.5000-
Oct 3, 20246.50006.50006.50006.50006.500010,000
Oct 2, 20246.50006.74006.00006.50006.5000132,356
Oct 1, 20246.50006.50006.50006.50006.5000-
Sep 30, 20246.50006.75006.10006.50006.500025,030
Sep 27, 20246.75006.38006.10006.50006.500064,910
Sep 26, 20246.75006.75006.75006.75006.7500-
Sep 25, 20246.75007.22007.22006.75006.75005,430
Sep 24, 20246.75006.38006.38006.75006.75003,785
Sep 23, 20246.75006.38006.38006.75006.7500216
Sep 20, 20246.75006.75006.75006.75006.7500-
Sep 19, 20246.75007.40006.72006.75006.750064,000
Sep 18, 20246.75006.72006.72006.75006.75001,321
Sep 17, 20246.75006.72006.72006.75006.75003,690
Sep 16, 20247.00007.40007.40006.75006.75008,977
Sep 13, 20247.17507.40006.66007.00007.000087,517
Sep 12, 20247.25007.03006.88907.17507.175032,786
Sep 11, 20247.75007.90007.06007.25007.250091,025
Sep 10, 20247.75007.50007.50007.75007.750011,596
Sep 9, 20248.25008.91007.25007.75007.7500109,546
Sep 6, 20248.25007.73007.73008.25008.25001,363
Sep 5, 20248.25008.25008.25008.25008.2500-
Sep 4, 20248.25008.25008.25008.25008.2500-
Sep 3, 20248.00008.93007.73008.25008.250032,826
Sep 2, 20248.00008.44007.65008.00008.000049,684
Aug 30, 20248.00008.49007.60008.00008.0000153,932
Aug 29, 20248.00007.89007.89008.00008.000020,000
Aug 28, 20248.00008.44007.91008.00008.000056,914
Aug 27, 20248.00008.45007.89008.00008.000058,940
Aug 23, 20246.32508.50006.52308.00008.0000520,279
Aug 22, 20245.50006.61105.99006.32506.3250172,093
Aug 21, 20245.50005.94005.20005.50005.500019,811
Aug 20, 20245.50005.50005.50005.50005.5000-
Aug 19, 20245.50005.99005.18005.50005.50009,184
Aug 16, 20245.50005.50005.50005.50005.5000-
Aug 15, 20245.25005.50005.50005.50005.500023,181
Aug 14, 20245.25005.47005.47005.25005.2500661
Aug 13, 20245.25005.25005.25005.25005.2500-
Aug 12, 20245.25005.18005.18005.25005.25001,601
Aug 9, 20245.25005.25005.25005.25005.2500-
Aug 8, 20245.25005.50005.25005.25005.250029,689
Aug 7, 20245.00005.50005.44005.25005.2500125,400
Aug 6, 20245.50005.40005.00005.00005.000012,845
Aug 5, 20245.50005.20005.20005.50005.500016,988
Aug 2, 20245.50005.60005.20005.50005.500015,000
Aug 1, 20245.50005.60005.20005.50005.500058,797
Jul 31, 20245.50005.83405.83405.50005.500016,768
Jul 30, 20245.75005.97505.24005.50005.500090,255
Jul 29, 20245.75005.24005.24005.75005.7500650
Jul 26, 20245.75006.00005.21005.75005.750044,121
Jul 25, 20245.75005.23005.21005.75005.75008,813
Jul 24, 20245.75005.38005.38005.75005.750015,931
Jul 23, 20245.75006.14505.38005.75005.750013,715
Jul 22, 20245.75006.15006.15005.75005.750014,392
Jul 19, 20245.75006.50006.18005.75005.75004,474
Jul 18, 20245.75006.30005.22005.75005.750049,760
Jul 17, 20245.50006.50005.00005.75005.7500131,435
Jul 16, 20245.25005.94005.05005.50005.5000346,746
Jul 15, 20245.25005.35005.35005.25005.25005,000
Jul 12, 20245.50005.70005.00005.25005.2500117,726
Jul 11, 20246.25006.40005.00005.50005.5000467,345
Jul 10, 20247.50008.50006.00006.25006.2500483,669
Jul 9, 20244.55008.00004.80007.50007.50001,042,836
Jul 8, 20245.37505.75004.00004.55004.5500330,290
Jul 5, 20245.62506.00005.38006.00006.000054,739
Jul 4, 20245.62505.92405.92405.62505.62503,811
Jul 3, 20245.87506.00005.37405.62505.6250167,602
Jul 2, 20246.62506.25005.00005.87505.8750224,938
Jul 1, 20247.25007.00006.25806.62506.625093,301
Jun 28, 20247.25007.35006.75007.25007.250081,769
Jun 27, 20248.37508.40007.00007.25007.2500182,454
Jun 26, 20248.37508.00007.55008.37508.3750131,364
Jun 25, 20247.87508.50007.92008.37508.3750174,341
Jun 24, 20247.87507.80007.80007.87507.875023,000
Jun 21, 20247.87507.80007.50007.87507.875025,247
Jun 20, 20247.87507.80007.50007.87507.87502,774
Jun 19, 20247.87507.50007.50007.87507.875068,230
Jun 18, 20247.87507.83007.50007.87507.875014,898
Jun 17, 20247.87507.87507.87507.87507.8750-
Jun 14, 20247.87507.87007.50007.87507.875067,994
Jun 13, 20248.00008.00007.60007.87507.875059,510
Jun 12, 20248.62508.30007.80008.25008.2500189,967
Jun 11, 20248.87508.70308.31008.62508.625033,273
Jun 10, 20248.87508.76308.76308.87508.875012,884
Jun 7, 20248.87509.00008.76309.00009.000070,500
Jun 6, 20248.87509.20008.78008.87508.875023,224
Jun 5, 20249.12509.00008.75008.87508.875015,657
Jun 4, 20249.12508.75008.75009.12509.12503,400
Jun 3, 20249.12509.20008.75008.87508.8750121,054
May 31, 20249.25009.00009.00009.12509.125010,000
May 30, 20249.90009.80009.00009.25009.2500113,091
May 29, 20249.90009.92409.60009.60009.600083,542
May 28, 20249.900010.10009.50809.90009.900026,115
May 24, 20249.750010.00009.59009.90009.900096,087
May 23, 20249.75009.86509.79009.75009.750030,000
May 22, 20249.75009.88009.40009.75009.7500130,560
May 21, 20249.75009.99009.70009.75009.7500125,919
May 20, 20249.750010.70009.68009.75009.7500420,663
May 17, 20249.75009.80009.50009.75009.7500115,346
May 16, 20249.75009.80009.50009.75009.750030,384
May 15, 20249.75009.83009.83009.75009.750014,470
May 14, 202410.12509.90009.30009.75009.7500186,374
May 13, 202410.250010.49009.795010.125010.1250184,439
May 10, 202410.000010.44009.320010.000010.0000350,546
May 9, 202410.000010.33009.660010.300010.300054,736
May 8, 202410.000010.25009.620010.000010.000011,590
May 7, 20249.775010.19009.550010.000010.000084,728
May 3, 20249.625010.00009.55009.77509.7750148,624
May 2, 20249.625010.00009.425010.000010.000031,816

Related Tickers

RGV.F Riversgold Limited
0.0010
0.00%
 
6YP.MU Stellar AfricaGold Inc
0.0615
0.00%
 
6YP.SG Stellar AfricaGold Inc.
0.0405
+3.85%
 
SRM.MU Seabridge Gold Inc.
10.48
0.00%
 
6YP.F Stellar AfricaGold Inc.
0.0420
+7.69%
 
STLXF Stellar AfricaGold Inc.
0.0549
0.00%
 
6YP.BE Stellar AfricaGold Inc
0.0460
+6.98%
 
PALM.L Panther Metals PLC
38.00
-3.80%
 
S3Y.F Spanish Mountain Gold Ltd.
0.0725
-3.97%
 
0FU0.F Morocco Strategic Minerals Corporation
0.0550
+2.80%