Cora Gold Ltd. CORA
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 12,00+0,90 (+%8,11)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 11,10 | -%1,33 | GBp 11,30 | GBp 11,50 | GBp 11,10 | 52,07K |
| 2026-09-29 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,50 | GBp 11,00 | 889,36K |
| 2026-09-28 | GBp 11,25 | +%3,45 | GBp 10,88 | GBp 11,50 | GBp 10,75 | 733,14K |
| 2026-09-25 | GBp 10,88 | +%2,35 | GBp 10,75 | GBp 11,00 | GBp 10,60 | 384,68K |
| 2026-09-24 | GBp 10,63 | +%2,41 | GBp 10,38 | GBp 10,75 | GBp 10,25 | 480,30K |
| 2026-09-23 | GBp 10,38 | +%2,72 | GBp 10,10 | GBp 10,50 | GBp 10,00 | 316,09K |
| 2026-09-22 | GBp 10,10 | %0,00 | GBp 10,10 | GBp 10,50 | GBp 9,70 | 3,90K |
| 2026-09-21 | GBp 10,10 | -%0,49 | GBp 10,15 | GBp 10,50 | GBp 9,70 | 399,82K |
| 2026-09-18 | GBp 10,15 | %0,00 | GBp 10,15 | GBp 10,50 | GBp 9,85 | 47,21K |
| 2026-09-17 | GBp 10,15 | %0,00 | GBp 10,15 | GBp 10,50 | GBp 9,80 | 9,13K |
| 2026-09-16 | GBp 10,15 | %0,00 | GBp 10,15 | GBp 10,50 | GBp 9,84 | 31,54K |
| 2026-09-15 | GBp 10,15 | %0,00 | GBp 10,15 | GBp 10,50 | GBp 9,82 | 289,47K |
| 2026-09-14 | GBp 10,15 | %0,00 | GBp 10,10 | GBp 10,50 | GBp 9,80 | 69,72K |
| 2026-09-11 | GBp 10,15 | %0,00 | GBp 10,15 | GBp 10,50 | GBp 9,84 | 317,18K |
| 2026-09-10 | GBp 10,15 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,80 | 22,49K |
| 2026-09-09 | GBp 10,15 | +%3,05 | GBp 9,85 | GBp 10,50 | GBp 9,70 | 423,46K |
| 2026-09-08 | GBp 9,85 | +%2,60 | GBp 9,75 | GBp 10,00 | GBp 9,63 | 36,19K |
| 2026-09-07 | GBp 9,60 | +%1,05 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 573,14K |
| 2026-09-04 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 516,91K |
| 2026-09-03 | GBp 9,50 | +%2,15 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 276,76K |
| 2026-09-02 | GBp 9,30 | -%2,11 | GBp 9,50 | GBp 9,50 | GBp 9,00 | 156,04K |
| 2026-09-01 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,50 | GBp 9,00 | 26,68K |
| 2026-08-28 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 69,86K |
| 2026-08-27 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 86,16K |
| 2026-08-26 | GBp 9,50 | -%2,56 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 466,31K |
| 2026-08-25 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 233,80K |
| 2026-08-24 | GBp 9,75 | +%11,43 | GBp 9,00 | GBp 10,00 | GBp 8,50 | 1,10M |
| 2026-08-21 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,50 | GBp 8,00 | 54,79K |
| 2026-08-20 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,50 | GBp 8,00 | 51,54K |
| 2026-08-19 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,50 | GBp 8,00 | 1,17K |
| 2026-08-18 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,50 | GBp 8,00 | 22,32K |
| 2026-08-17 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,50 | GBp 8,00 | 43,79K |
| 2026-08-14 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,50 | GBp 8,00 | 53,96K |
| 2026-08-13 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,06 | GBp 8,06 | 433 |
| 2026-08-12 | GBp 8,75 | +%2,94 | GBp 8,50 | GBp 9,50 | GBp 8,00 | 134,06K |
| 2026-08-11 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,55 | 67,21K |
| 2026-08-10 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 13,51K |
| 2026-08-07 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,95 | 58,49K |
| 2026-08-06 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 62,64K |
| 2026-08-05 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,56 | 7,80K |
| 2026-08-04 | GBp 8,50 | -%2,86 | GBp 8,75 | GBp 9,00 | GBp 8,00 | 111,33K |
| 2026-08-03 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,00 | GBp 8,50 | 22,43K |
| 2026-07-31 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,00 | GBp 8,57 | 1,76K |
| 2026-07-30 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,00 | GBp 8,55 | 123,31K |
| 2026-07-29 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,00 | GBp 8,50 | 97,84K |
| 2026-07-28 | GBp 8,75 | +%2,94 | GBp 8,50 | GBp 9,00 | GBp 8,22 | 80,39K |
| 2026-07-27 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 45,75K |
| 2026-07-24 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 5,90K |
| 2026-07-23 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,22 | GBp 8,04 | 50,26K |
| 2026-07-22 | GBp 8,50 | +%3,03 | GBp 8,25 | GBp 9,00 | GBp 8,00 | 96,35K |
| 2026-07-21 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,20 | 13,52K |
| 2026-07-20 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,00 | 156,28K |
| 2026-07-17 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,05 | GBp 8,00 | 7,19K |
| 2026-07-16 | GBp 8,25 | -%2,94 | GBp 8,50 | GBp 8,50 | GBp 8,00 | 162,75K |
| 2026-07-15 | GBp 8,50 | +%3,03 | GBp 8,25 | GBp 9,00 | GBp 8,00 | 7,92K |
| 2026-07-14 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,00 | 24,23K |
| 2026-07-13 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,00 | 59,68K |
| 2026-07-10 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,47 | GBp 8,00 | 11,68K |
| 2026-07-09 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,50 | 6,09K |
| 2026-07-08 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,00 | 11,06K |
| 2026-07-07 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,00 | 10,34K |
| 2026-07-06 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,00 | 134,07K |
| 2026-07-03 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,00 | 115,43K |
| 2026-07-02 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,13 | 13,44K |
| 2026-07-01 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,00 | 46,57K |
| 2026-06-30 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,00 | 345,36K |
| 2026-06-29 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,00 | 252,09K |
| 2026-06-26 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,00 | 20,43K |
| 2026-06-25 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,25 | 1,70K |
| 2026-06-24 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,30 | GBp 8,00 | 32,46K |
| 2026-06-23 | GBp 8,25 | -%6,25 | GBp 8,80 | GBp 9,42 | GBp 8,00 | 421,83K |
| 2026-06-22 | GBp 8,80 | %0,00 | GBp 8,80 | GBp 9,50 | GBp 8,10 | 18,01K |
| 2026-06-19 | GBp 8,80 | -%2,22 | GBp 8,85 | GBp 9,50 | GBp 8,10 | 82,35K |
| 2026-06-18 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,44 | GBp 8,50 | 77,15K |
| 2026-06-17 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,50 | GBp 8,50 | 35,18K |
| 2026-06-16 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 8,50 | GBp 8,50 | 1,40K |
| 2026-06-15 | GBp 9,00 | +%2,86 | GBp 9,00 | GBp 9,50 | GBp 8,50 | 292,14K |
| 2026-06-12 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,00 | GBp 8,89 | 30,76K |
| 2026-06-11 | GBp 8,75 | -%2,78 | GBp 8,75 | GBp 9,00 | GBp 8,50 | 164,26K |
| 2026-06-10 | GBp 9,00 | -%2,70 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 332,87K |
| 2026-06-09 | GBp 9,25 | -%2,63 | GBp 9,50 | GBp 9,70 | GBp 9,00 | 73,40K |
| 2026-06-08 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 225,28K |
| 2026-06-05 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,99 | GBp 9,00 | 55,37K |
| 2026-06-04 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 128,28K |
| 2026-06-03 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,99 | GBp 9,00 | 3,57K |
| 2026-06-02 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 209,58K |
| 2026-06-01 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 242,47K |
| 2026-05-29 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 40,12K |
| 2026-05-28 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 87,61K |
| 2026-05-27 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 78,49K |