S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Condor Gold plc (COG)
Condor Gold plc (COG) Historical

COG Condor Gold plc

0.63

0.05 (8.62%)

May 03 2024 - Closed

Delayed by 15 minutes

COG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.63	0.05	8.62%	0.58	0.64	0.58	92,055
May 02 2024	0.58	0.00	0.00%	0.58	0.58	0.58	432
May 01 2024	0.58	0.00	0.00%	0.58	0.58	0.58	74
Apr 30 2024	0.58	-0.06	-9.38%	0.62	0.62	0.55	18,970
Apr 29 2024	0.64	0.15	30.61%	0.56	0.64	0.56	105,096
Apr 26 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0
Apr 25 2024	0.49	0.00	0.00%	0.45	0.49	0.43	33,520
Apr 24 2024	0.49	0.00	0.00%	0.49	0.49	0.49	3,000
Apr 23 2024	0.49	-0.02	-3.92%	0.51	0.51	0.49	13,300
Apr 22 2024	0.51	-0.03	-5.56%	0.55	0.55	0.50	54,395
Apr 19 2024	0.54	0.03	5.88%	0.53	0.54	0.53	8,000
Apr 18 2024	0.51	0.00	0.00%	0.51	0.51	0.51	94
Apr 17 2024	0.51	-0.01	-1.92%	0.52	0.52	0.51	11,500
Apr 16 2024	0.52	-0.01	-1.89%	0.52	0.52	0.52	6,173
Apr 15 2024	0.53	0.02	3.92%	0.52	0.53	0.51	12,545
Apr 12 2024	0.51	-0.03	-5.56%	0.53	0.53	0.51	20,515
Apr 11 2024	0.54	-0.04	-6.90%	0.54	0.54	0.54	13,000
Apr 10 2024	0.58	0.00	0.00%	0.58	0.58	0.58	0
Apr 09 2024	0.58	0.03	5.45%	0.58	0.58	0.57	15,150
Apr 08 2024	0.55	0.03	5.77%	0.54	0.55	0.54	16,950
Apr 05 2024	0.52	0.02	4.00%	0.52	0.52	0.52	500
Apr 04 2024	0.50	-0.04	-7.41%	0.54	0.54	0.50	7,629
Apr 03 2024	0.54	0.06	12.50%	0.51	0.54	0.51	8,870
Apr 02 2024	0.48	-0.01	-2.04%	0.495	0.50	0.48	34,303
Apr 01 2024	0.49	0.05	11.36%	0.495	0.495	0.49	5,000
Mar 28 2024	0.44	0.00	0.00%	0.44	0.44	0.44	0
Mar 27 2024	0.44	-0.01	-2.22%	0.44	0.44	0.44	1,000
Mar 26 2024	0.45	0.01	2.27%	0.44	0.48	0.44	36,264
Mar 25 2024	0.44	0.04	10.00%	0.44	0.44	0.44	1,000
Mar 22 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Mar 21 2024	0.40	-0.04	-9.09%	0.41	0.41	0.40	15,500
Mar 20 2024	0.44	0.035	8.64%	0.43	0.44	0.41	75,584
Mar 19 2024	0.405	0.00	0.00%	0.405	0.405	0.405	500
Mar 18 2024	0.405	-0.025	-5.81%	0.405	0.405	0.405	12,157
Mar 15 2024	0.43	0.02	4.88%	0.43	0.43	0.43	30,500
Mar 14 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
Mar 13 2024	0.41	0.01	2.50%	0.41	0.41	0.41	3,500
Mar 12 2024	0.40	-0.03	-6.98%	0.47	0.47	0.40	34,923
Mar 11 2024	0.43	-0.07	-14.00%	0.425	0.43	0.425	1,661
Mar 08 2024	0.50	0.11	28.21%	0.48	0.50	0.48	9,100
Mar 07 2024	0.39	0.02	5.41%	0.39	0.39	0.39	5,500
Mar 06 2024	0.37	-0.01	-2.63%	0.37	0.37	0.37	4,500
Mar 05 2024	0.38	0.00	0.00%	0.38	0.38	0.38	778
Mar 04 2024	0.38	0.01	2.70%	0.38	0.38	0.38	5,600
Mar 01 2024	0.37	-0.02	-5.13%	0.38	0.38	0.37	5,935
Feb 29 2024	0.39	0.00	0.00%	0.39	0.39	0.39	0
Feb 28 2024	0.39	-0.01	-2.50%	0.39	0.39	0.38	5,450
Feb 27 2024	0.40	0.00	0.00%	0.40	0.40	0.40	14,895
Feb 26 2024	0.40	0.00	0.00%	0.41	0.41	0.40	1,500
Feb 23 2024	0.40	-0.01	-2.44%	0.41	0.41	0.40	16,000
Feb 22 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
Feb 21 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
Feb 20 2024	0.41	-0.01	-2.38%	0.42	0.42	0.41	40,610
Feb 16 2024	0.42	-0.045	-9.68%	0.42	0.42	0.42	2,050
Feb 15 2024	0.465	0.00	0.00%	0.465	0.465	0.465	15,251
Feb 14 2024	0.465	0.005	1.09%	0.465	0.465	0.465	11,500
Feb 13 2024	0.46	-0.04	-8.00%	0.465	0.465	0.45	22,720
Feb 12 2024	0.50	0.00	0.00%	0.48	0.50	0.48	4,578
Feb 09 2024	0.50	0.085	20.48%	0.44	0.51	0.44	12,100
Feb 08 2024	0.415	0.015	3.75%	0.39	0.415	0.39	18,000
Feb 07 2024	0.40	0.015	3.90%	0.39	0.40	0.39	6,000
Feb 06 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0
Feb 05 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions