LSE - Delayed Quote
GBp
Conroy Gold and Natural Resources plc (CGNR.L)
7.00
0.00
(0.00%)
At close: October 30 at 12:12:02 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
7.00 | 7.29 | 7.29 | 7.00 | 7.00 | 6,170 |
|
Oct 29, 2026
|
7.00 | 7.29 | 7.29 | 7.00 | 7.00 | 13,717 |
|
Oct 28, 2026
|
7.25 | 7.50 | 7.00 | 7.00 | 7.00 | 199,751 |
|
Oct 27, 2026
|
7.75 | 8.00 | 7.00 | 7.25 | 7.25 | 228,641 |
|
Oct 26, 2026
|
7.75 | 7.89 | 7.80 | 7.75 | 7.75 | 10,322 |
|
Oct 23, 2026
|
8.00 | 7.80 | 7.00 | 7.75 | 7.75 | 175,009 |
|
Oct 22, 2026
|
8.00 | 8.20 | 7.58 | 8.00 | 8.00 | 365,304 |
|
Oct 21, 2026
|
7.75 | 8.00 | 8.00 | 8.00 | 8.00 | 50,000 |
|
Oct 20, 2026
|
7.75 | 8.00 | 7.53 | 7.75 | 7.75 | 171,176 |
|
Oct 19, 2026
|
7.75 | 7.95 | 7.50 | 7.75 | 7.75 | 4,159 |
|
Oct 16, 2026
|
7.50 | 7.95 | 7.50 | 7.75 | 7.75 | 16,403 |
|
Oct 15, 2026
|
7.75 | 7.50 | 7.50 | 7.50 | 7.50 | 75,252 |
|
Oct 14, 2026
|
7.50 | 7.95 | 7.67 | 7.75 | 7.75 | 197,890 |
|
Oct 13, 2026
|
7.75 | 8.00 | 7.00 | 7.50 | 7.50 | 248,885 |
|
Oct 12, 2026
|
7.50 | 8.00 | 7.90 | 7.75 | 7.75 | 185,037 |
|
Oct 9, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Oct 8, 2026
|
7.75 | 8.00 | 7.50 | 7.50 | 7.50 | 36,560 |
|
Oct 7, 2026
|
7.75 | 7.70 | 7.50 | 7.75 | 7.75 | 47,698 |
|
Oct 6, 2026
|
8.00 | 8.10 | 7.50 | 7.75 | 7.75 | 108,520 |
|
Oct 5, 2026
|
8.00 | 7.50 | 7.50 | 8.00 | 8.00 | 6,764 |
|
Oct 2, 2026
|
8.00 | 8.10 | 8.10 | 8.00 | 8.00 | 2,000 |
|
Oct 1, 2026
|
8.00 | 7.63 | 7.63 | 8.00 | 8.00 | 20,000 |
|
Sep 30, 2026
|
8.00 | 8.10 | 7.63 | 8.00 | 8.00 | 11,999 |
|
Sep 29, 2026
|
8.00 | 8.15 | 8.15 | 8.00 | 8.00 | 12 |
|
Sep 28, 2026
|
8.00 | 7.50 | 7.50 | 8.00 | 8.00 | 303 |
|
Sep 25, 2026
|
8.00 | 7.50 | 7.50 | 8.00 | 8.00 | 66 |
|
Sep 24, 2026
|
8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
|
Sep 23, 2026
|
8.00 | 7.63 | 7.63 | 8.00 | 8.00 | 34,013 |
|
Sep 22, 2026
|
8.00 | 7.55 | 7.50 | 8.00 | 8.00 | 26,865 |
|
Sep 21, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 890 |
|
Sep 18, 2026
|
8.00 | 7.63 | 7.63 | 8.00 | 8.00 | 40,000 |
|
Sep 17, 2026
|
8.00 | 8.15 | 7.50 | 8.00 | 8.00 | 50,448 |
|
Sep 16, 2026
|
8.00 | 8.50 | 7.63 | 8.00 | 8.00 | 16,287 |
|
Sep 15, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 61,467 |
|
Sep 14, 2026
|
8.00 | 8.50 | 8.50 | 8.00 | 8.00 | 30 |
|
Sep 11, 2026
|
8.00 | 8.15 | 7.50 | 8.00 | 8.00 | 2,095 |
|
Sep 10, 2026
|
8.00 | 7.98 | 7.50 | 8.00 | 8.00 | 84,799 |
|
Sep 9, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 3,089 |
|
Sep 8, 2026
|
8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
|
Sep 7, 2026
|
8.00 | 7.95 | 7.50 | 8.00 | 8.00 | 22,330 |
|
Sep 4, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 3,427 |
|
Sep 3, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 12,942 |
|
Sep 2, 2026
|
8.00 | 7.50 | 7.50 | 8.00 | 8.00 | 432 |
|
Sep 1, 2026
|
8.00 | 7.98 | 7.50 | 8.00 | 8.00 | 36,161 |
|
Aug 28, 2026
|
8.00 | 7.65 | 7.65 | 8.00 | 8.00 | 23,402 |
|
Aug 27, 2026
|
8.00 | 7.65 | 7.50 | 8.00 | 8.00 | 9,100 |
|
Aug 26, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 169,855 |
|
Aug 25, 2026
|
8.00 | 8.14 | 7.67 | 8.00 | 8.00 | 133,839 |
|
Aug 24, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 12,859 |
|
Aug 21, 2026
|
8.00 | 8.15 | 8.14 | 8.00 | 8.00 | 32,983 |
|
Aug 20, 2026
|
8.00 | 8.15 | 8.15 | 8.00 | 8.00 | 1,477 |
|
Aug 19, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 9,683 |
|
Aug 18, 2026
|
8.00 | 8.17 | 7.66 | 8.00 | 8.00 | 82,041 |
|
Aug 17, 2026
|
8.00 | 8.17 | 8.17 | 8.00 | 8.00 | 23,000 |
|
Aug 14, 2026
|
8.00 | 7.66 | 7.66 | 8.00 | 8.00 | 1,554 |
|
Aug 13, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 59,025 |
|
Aug 12, 2026
|
8.00 | 8.25 | 7.66 | 8.00 | 8.00 | 304,345 |
|
Aug 11, 2026
|
7.75 | 8.25 | 7.66 | 8.00 | 8.00 | 328,192 |
|
Aug 10, 2026
|
7.75 | 7.96 | 7.65 | 7.75 | 7.75 | 73,057 |
|
Aug 7, 2026
|
7.75 | 7.65 | 7.55 | 7.75 | 7.75 | 80,044 |
|
Aug 6, 2026
|
8.00 | 8.00 | 7.50 | 7.75 | 7.75 | 101,165 |
|
Aug 5, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 25 |
|
Aug 4, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 19,844 |
|
Aug 3, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 20,571 |
|
Jul 31, 2026
|
8.00 | 7.65 | 7.65 | 8.00 | 8.00 | 39,526 |
|
Jul 30, 2026
|
8.00 | 8.05 | 8.05 | 8.00 | 8.00 | 16,087 |
|
Jul 29, 2026
|
8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
|
Jul 28, 2026
|
8.00 | 7.55 | 7.50 | 8.00 | 8.00 | 51,342 |
|
Jul 27, 2026
|
8.00 | 8.18 | 7.55 | 8.00 | 8.00 | 12,500 |
|
Jul 24, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 13,583 |
|
Jul 23, 2026
|
8.00 | 8.25 | 7.55 | 8.00 | 8.00 | 9,645 |
|
Jul 22, 2026
|
8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
|
Jul 21, 2026
|
8.25 | 8.35 | 7.76 | 8.00 | 8.00 | 201,736 |
|
Jul 20, 2026
|
8.00 | 8.45 | 8.37 | 8.00 | 8.00 | 6,523 |
|
Jul 17, 2026
|
8.00 | 8.40 | 7.70 | 8.00 | 8.00 | 65,763 |
|
Jul 16, 2026
|
8.00 | 8.40 | 8.39 | 8.00 | 8.00 | 17,864 |
|
Jul 15, 2026
|
8.00 | 8.40 | 8.18 | 8.00 | 8.00 | 69,807 |
|
Jul 14, 2026
|
8.00 | 8.19 | 8.19 | 8.00 | 8.00 | 14,197 |
|
Jul 13, 2026
|
8.00 | 8.19 | 8.19 | 8.00 | 8.00 | 10,000 |
|
Jul 10, 2026
|
8.00 | 8.19 | 7.50 | 8.00 | 8.00 | 28,150 |
|
Jul 9, 2026
|
7.75 | 7.70 | 7.70 | 8.00 | 8.00 | 129,772 |
|
Jul 8, 2026
|
7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 45 |
|
Jul 7, 2026
|
7.75 | 7.91 | 7.91 | 7.75 | 7.75 | 2,972 |
|
Jul 6, 2026
|
7.75 | 7.91 | 6.90 | 7.75 | 7.75 | 250,176 |
|
Jul 3, 2026
|
7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 57,299 |
|
Jul 2, 2026
|
7.75 | 8.40 | 7.50 | 7.74 | 7.74 | 188,761 |
|
Jul 1, 2026
|
7.75 | 7.90 | 7.55 | 7.75 | 7.75 | 31,805 |
|
Jun 30, 2026
|
8.50 | 9.00 | 7.50 | 7.75 | 7.75 | 158,837 |
|
Jun 29, 2026
|
8.50 | 8.00 | 8.00 | 8.50 | 8.50 | 30,000 |
|
Jun 26, 2026
|
8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 25 |
|
Jun 25, 2026
|
8.75 | 9.00 | 8.00 | 8.50 | 8.50 | 79,466 |
|
Jun 24, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 34,006 |
|
Jun 23, 2026
|
10.00 | 9.50 | 8.50 | 8.75 | 8.75 | 293,079 |
|
Jun 22, 2026
|
9.75 | 10.32 | 9.11 | 9.75 | 9.75 | 184,643 |
|
Jun 19, 2026
|
9.75 | 10.50 | 9.00 | 9.75 | 9.75 | 25,023 |
|
Jun 18, 2026
|
10.00 | 9.50 | 9.50 | 9.75 | 9.75 | 25,385 |
|
Jun 17, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 16, 2026
|
10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 15,023 |
|
Jun 15, 2026
|
9.80 | 9.95 | 9.50 | 10.00 | 10.00 | 107,305 |
|
Jun 12, 2026
|
10.05 | 10.50 | 9.10 | 9.80 | 9.80 | 123,958 |
|
Jun 11, 2026
|
10.75 | 11.00 | 9.60 | 10.05 | 10.05 | 179,233 |
|
Jun 10, 2026
|
10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
|
Jun 9, 2026
|
10.75 | 11.40 | 10.18 | 10.75 | 10.75 | 5,935 |
|
Jun 8, 2026
|
10.75 | 10.18 | 10.00 | 10.75 | 10.75 | 33,026 |
|
Jun 5, 2026
|
10.75 | 10.18 | 10.18 | 10.75 | 10.75 | 3,811 |
|
Jun 4, 2026
|
10.75 | 10.10 | 10.10 | 10.75 | 10.75 | 465 |
|
Jun 3, 2026
|
10.75 | 10.18 | 10.18 | 10.75 | 10.75 | 10,000 |
|
Jun 2, 2026
|
10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 342 |
|
Jun 1, 2026
|
10.75 | 10.07 | 10.07 | 10.75 | 10.75 | 3,042 |
|
May 29, 2026
|
10.75 | 10.20 | 10.20 | 10.75 | 10.75 | 30,093 |
|
May 28, 2026
|
10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 15,135 |
|
May 27, 2026
|
10.75 | 10.23 | 10.23 | 10.75 | 10.75 | 34,917 |
|
May 26, 2026
|
10.75 | 11.30 | 11.30 | 10.75 | 10.75 | 8,818 |
|
May 22, 2026
|
10.75 | 10.52 | 10.52 | 10.75 | 10.75 | 61,058 |
|
May 21, 2026
|
10.50 | 11.50 | 10.00 | 10.75 | 10.75 | 145,363 |
|
May 20, 2026
|
10.50 | 11.00 | 10.98 | 10.50 | 10.50 | 10,795 |
|
May 19, 2026
|
10.50 | 10.35 | 10.35 | 10.50 | 10.50 | 438 |
|
May 18, 2026
|
10.25 | 11.25 | 10.05 | 10.50 | 10.50 | 326,729 |
|
May 15, 2026
|
10.25 | 10.13 | 10.10 | 10.25 | 10.25 | 34,451 |
|
May 14, 2026
|
10.25 | 10.50 | 10.40 | 10.25 | 10.25 | 44,764 |
|
May 13, 2026
|
10.75 | 11.00 | 10.10 | 10.25 | 10.25 | 62,796 |
|
May 12, 2026
|
11.00 | 11.00 | 10.25 | 10.75 | 10.75 | 48,968 |
|
May 11, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 10,619 |
|
May 8, 2026
|
11.00 | 11.10 | 11.10 | 11.00 | 11.00 | 3,540 |
|
May 7, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 77,225 |
|
May 6, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 15,955 |
|
May 5, 2026
|
11.00 | 10.50 | 10.50 | 11.00 | 11.00 | 25,849 |
|
May 1, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 8,529 |
|
Apr 30, 2026
|
11.00 | 10.50 | 10.50 | 11.00 | 11.00 | 876 |
|
Apr 29, 2026
|
11.00 | 11.35 | 10.50 | 11.00 | 11.00 | 22,970 |
|
Apr 28, 2026
|
11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
|
Apr 27, 2026
|
11.00 | 10.50 | 10.50 | 11.00 | 11.00 | 500 |
|
Apr 24, 2026
|
11.50 | 12.00 | 10.50 | 11.00 | 11.00 | 92,938 |
|
Apr 23, 2026
|
11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 160 |
|
Apr 22, 2026
|
11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
|
Apr 21, 2026
|
11.50 | 11.16 | 11.01 | 11.50 | 11.50 | 33,046 |
|
Apr 20, 2026
|
11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 97,347 |
|
Apr 17, 2026
|
11.50 | 12.00 | 11.60 | 11.50 | 11.50 | 2,082 |
|
Apr 16, 2026
|
11.50 | 11.98 | 11.60 | 11.50 | 11.50 | 42,579 |
|
Apr 15, 2026
|
11.50 | 12.00 | 12.00 | 11.50 | 11.50 | 11,500 |
|
Apr 14, 2026
|
11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 42,803 |
|
Apr 13, 2026
|
11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 1,411 |
|
Apr 10, 2026
|
11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 34,065 |
|
Apr 9, 2026
|
11.50 | 11.90 | 11.01 | 11.50 | 11.50 | 32,343 |
|
Apr 8, 2026
|
11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 121,322 |
|
Apr 7, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 31,865 |
|
Apr 2, 2026
|
10.50 | 10.80 | 10.26 | 10.50 | 10.50 | 2,763 |
|
Apr 1, 2026
|
10.75 | 11.50 | 10.00 | 10.50 | 10.50 | 82,804 |
|
Mar 31, 2026
|
11.00 | 11.50 | 10.00 | 10.75 | 10.75 | 5,675 |
|
Mar 30, 2026
|
11.00 | 11.50 | 10.76 | 11.00 | 11.00 | 3,447 |
|
Mar 27, 2026
|
10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 130,450 |
|
Mar 26, 2026
|
10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 48,529 |
|
Mar 25, 2026
|
10.50 | 11.29 | 10.00 | 10.75 | 10.75 | 176,874 |
|
Mar 24, 2026
|
10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 166,049 |
|
Mar 23, 2026
|
11.00 | 11.00 | 9.50 | 10.25 | 10.25 | 199,544 |
|
Mar 20, 2026
|
12.25 | 12.35 | 10.52 | 11.00 | 11.00 | 170,429 |
|
Mar 19, 2026
|
13.00 | 13.00 | 12.00 | 12.25 | 12.25 | 220,560 |
|
Mar 18, 2026
|
13.25 | 13.55 | 12.53 | 13.25 | 13.25 | 63,467 |
|
Mar 17, 2026
|
13.25 | 13.60 | 12.58 | 13.25 | 13.25 | 79,624 |
|
Mar 16, 2026
|
13.50 | 14.00 | 12.57 | 13.25 | 13.25 | 114,623 |
|
Mar 13, 2026
|
13.50 | 13.88 | 13.13 | 13.50 | 13.50 | 18,095 |
|
Mar 12, 2026
|
13.75 | 13.52 | 13.10 | 13.50 | 13.50 | 35,000 |
|
Mar 11, 2026
|
14.00 | 14.30 | 13.50 | 13.75 | 13.75 | 125,763 |
|
Mar 10, 2026
|
14.25 | 14.40 | 14.00 | 14.25 | 14.25 | 58,200 |
|
Mar 9, 2026
|
14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 45,650 |
|
Mar 6, 2026
|
15.50 | 15.50 | 14.12 | 14.50 | 14.50 | 155,353 |
|
Mar 5, 2026
|
15.50 | 15.90 | 15.00 | 15.50 | 15.50 | 59,352 |
|
Mar 4, 2026
|
15.75 | 16.00 | 15.03 | 15.75 | 15.75 | 63,243 |
|
Mar 3, 2026
|
16.00 | 16.45 | 15.50 | 15.75 | 15.75 | 207,616 |
|
Mar 2, 2026
|
15.25 | 16.50 | 15.76 | 16.00 | 16.00 | 240,607 |
|
Feb 27, 2026
|
15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 72,945 |
|
Feb 26, 2026
|
15.25 | 15.30 | 14.58 | 15.00 | 15.00 | 159,495 |
|
Feb 25, 2026
|
15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 147,233 |
|
Feb 24, 2026
|
15.25 | 15.13 | 15.13 | 15.25 | 15.25 | 18,334 |
|
Feb 23, 2026
|
15.25 | 15.50 | 15.10 | 15.25 | 15.25 | 22,222 |
|
Feb 20, 2026
|
15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 13,247 |
|
Feb 19, 2026
|
15.25 | 15.50 | 15.25 | 15.25 | 15.25 | 32,872 |
|
Feb 18, 2026
|
15.50 | 15.50 | 15.00 | 15.25 | 15.25 | 83,085 |
|
Feb 17, 2026
|
15.50 | 15.90 | 15.25 | 15.50 | 15.50 | 76,762 |
|
Feb 16, 2026
|
16.00 | 16.50 | 15.00 | 15.50 | 15.50 | 250,836 |
|
Feb 13, 2026
|
16.25 | 16.50 | 15.70 | 16.00 | 16.00 | 140,833 |
|
Feb 12, 2026
|
16.25 | 16.50 | 16.00 | 16.25 | 16.25 | 109,628 |
|
Feb 11, 2026
|
16.25 | 16.50 | 16.00 | 16.25 | 16.25 | 123,431 |
|
Feb 10, 2026
|
16.00 | 16.50 | 16.00 | 16.25 | 16.25 | 173,574 |
|
Feb 9, 2026
|
15.50 | 16.40 | 15.00 | 16.00 | 16.00 | 355,810 |
|
Feb 6, 2026
|
15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 1,690 |
|
Feb 5, 2026
|
15.75 | 16.50 | 15.00 | 15.50 | 15.50 | 593,966 |
|
Feb 4, 2026
|
15.75 | 16.50 | 15.25 | 15.75 | 15.75 | 125,891 |
|
Feb 3, 2026
|
15.25 | 16.50 | 14.50 | 15.75 | 15.75 | 152,171 |
|
Feb 2, 2026
|
15.00 | 16.00 | 14.00 | 15.25 | 15.25 | 402,044 |
|
Jan 30, 2026
|
15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 132,259 |
|
Jan 29, 2026
|
15.75 | 16.00 | 15.26 | 16.00 | 16.00 | 209,411 |
|
Jan 28, 2026
|
15.50 | 16.50 | 15.50 | 15.75 | 15.75 | 380,452 |
|
Jan 27, 2026
|
15.75 | 16.50 | 15.00 | 15.50 | 15.50 | 193,232 |
|
Jan 26, 2026
|
15.50 | 16.50 | 15.00 | 15.50 | 15.50 | 537,522 |
|
Jan 23, 2026
|
15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 176,687 |
|
Jan 22, 2026
|
16.00 | 16.50 | 15.30 | 15.50 | 15.50 | 229,711 |
|
Jan 21, 2026
|
16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 289,477 |
|
Jan 20, 2026
|
15.50 | 16.50 | 15.39 | 16.00 | 16.00 | 701,162 |
|
Jan 19, 2026
|
14.50 | 16.00 | 14.00 | 15.50 | 15.50 | 273,287 |
|
Jan 16, 2026
|
14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 376,840 |
|
Jan 15, 2026
|
12.50 | 15.00 | 12.53 | 13.70 | 13.70 | 787,101 |
|
Jan 14, 2026
|
12.00 | 12.98 | 11.50 | 12.50 | 12.50 | 241,380 |
|
Jan 13, 2026
|
12.00 | 11.90 | 11.61 | 12.00 | 12.00 | 82,728 |
|
Jan 12, 2026
|
11.50 | 12.50 | 11.40 | 11.75 | 11.75 | 90,504 |
|
Jan 9, 2026
|
11.00 | 11.63 | 11.20 | 11.50 | 11.50 | 336,427 |
|
Jan 8, 2026
|
11.00 | 11.45 | 10.70 | 11.00 | 11.00 | 52,809 |
|
Jan 7, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 17,318 |
|
Jan 6, 2026
|
10.75 | 11.39 | 11.34 | 11.00 | 11.00 | 9,764 |
|
Jan 5, 2026
|
10.25 | 11.38 | 10.00 | 10.75 | 10.75 | 58,722 |
|
Jan 2, 2026
|
9.75 | 11.00 | 9.50 | 10.25 | 10.25 | 358,052 |
|
Dec 31, 2025
|
10.75 | 10.85 | 9.60 | 9.75 | 9.75 | 690,006 |
|
Dec 30, 2025
|
11.50 | 11.80 | 11.00 | 11.25 | 11.25 | 192,204 |
|
Dec 29, 2025
|
11.25 | 11.73 | 10.50 | 11.50 | 11.50 | 118,667 |
|
Dec 24, 2025
|
11.25 | 11.69 | 10.00 | 10.00 | 10.00 | 29,675 |
|
Dec 23, 2025
|
11.25 | 12.00 | 10.00 | 10.00 | 10.00 | 42,482 |
|
Dec 22, 2025
|
11.25 | 12.00 | 10.00 | 10.00 | 10.00 | 119,751 |
|
Dec 19, 2025
|
11.00 | 11.35 | 10.00 | 10.00 | 10.00 | 46,440 |
|
Dec 18, 2025
|
11.00 | 11.35 | 10.55 | 11.00 | 11.00 | 8,750 |
|
Dec 17, 2025
|
11.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10 |
|
Dec 16, 2025
|
11.00 | 11.35 | 10.50 | 11.00 | 11.00 | 57,610 |
|
Dec 15, 2025
|
11.00 | 11.38 | 10.56 | 11.00 | 11.00 | 53,728 |
|
Dec 12, 2025
|
11.00 | 11.45 | 10.30 | 10.30 | 10.30 | 115,332 |
|
Dec 11, 2025
|
9.75 | 10.97 | 9.50 | 11.00 | 11.00 | 455,570 |
|
Dec 10, 2025
|
9.75 | 10.27 | 9.25 | 9.75 | 9.75 | 386,603 |
|
Dec 9, 2025
|
9.50 | 10.00 | 9.15 | 9.75 | 9.75 | 497,463 |
|
Dec 8, 2025
|
9.25 | 9.50 | 9.22 | 9.50 | 9.50 | 223,900 |
|
Dec 5, 2025
|
9.00 | 9.75 | 8.50 | 9.25 | 9.25 | 409,325 |
|
Dec 4, 2025
|
8.75 | 9.30 | 8.63 | 9.00 | 9.00 | 709,121 |
|
Dec 3, 2025
|
8.63 | 8.97 | 8.50 | 8.75 | 8.75 | 97,666 |
|
Dec 2, 2025
|
8.38 | 8.75 | 8.47 | 8.63 | 8.63 | 147,985 |
|
Dec 1, 2025
|
8.25 | 8.75 | 8.13 | 8.38 | 8.38 | 9,264 |
|
Nov 28, 2025
|
9.00 | 9.20 | 8.10 | 8.25 | 8.25 | 169,636 |
|
Nov 27, 2025
|
9.00 | 9.33 | 8.68 | 9.00 | 9.00 | 188,617 |
|
Nov 26, 2025
|
9.50 | 9.70 | 8.66 | 9.00 | 9.00 | 273,678 |
|
Nov 25, 2025
|
9.50 | 10.00 | 8.98 | 9.50 | 9.50 | 198,690 |
|
Nov 24, 2025
|
9.50 | 10.00 | 10.00 | 9.50 | 9.50 | 17,350 |
|
Nov 21, 2025
|
9.50 | 10.00 | 9.90 | 9.50 | 9.50 | 50,000 |
|
Nov 20, 2025
|
9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 62,792 |
|
Nov 19, 2025
|
10.00 | 10.00 | 9.50 | 9.50 | 9.50 | 103,538 |
|
Nov 18, 2025
|
10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 129,581 |
|
Nov 17, 2025
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Nov 14, 2025
|
10.00 | 9.90 | 9.90 | 10.00 | 10.00 | 2,000 |
|
Nov 13, 2025
|
10.25 | 10.20 | 10.00 | 10.25 | 10.25 | 50,900 |
|
Nov 12, 2025
|
10.00 | 10.20 | 9.90 | 10.25 | 10.25 | 53,530 |
|
Nov 11, 2025
|
10.00 | 10.00 | 9.88 | 10.00 | 10.00 | 24,973 |
|
Nov 10, 2025
|
10.00 | 10.50 | 10.00 | 10.00 | 10.00 | 96,125 |
|
Nov 7, 2025
|
10.00 | 10.00 | 9.85 | 10.00 | 10.00 | 133,955 |
|
Nov 6, 2025
|
10.00 | 10.00 | 9.83 | 10.00 | 10.00 | 18,423 |
|
Nov 5, 2025
|
10.00 | 10.00 | 9.83 | 10.00 | 10.00 | 25,940 |
|
Nov 4, 2025
|
10.25 | 10.30 | 10.00 | 10.00 | 10.00 | 349,720 |
|
Nov 3, 2025
|
10.25 | 10.45 | 10.02 | 10.25 | 10.25 | 15,948 |
|
Oct 31, 2025
|
10.25 | 10.30 | 10.00 | 10.25 | 10.25 | 34,642 |
|
Oct 30, 2025
|
10.50 | 10.50 | 10.01 | 10.25 | 10.25 | 17,007 |
