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 |