Condor Gold Plc COG.TO
0.56 +0.56
Quote time unavailable
Day range unavailable
52-week range unavailable
COG.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00% | 0 |
| Jan 13, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | -0.01 | -1.75% | 53,600 |
| Jan 10, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | -0.01 | -1.72% | 10,000 |
| Jan 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | +0.01 | +1.75% | 8,000 |
| Jan 8, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.00 | 0.00% | 179,900 |
| Jan 7, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | +0.02 | +3.64% | 32,100 |
| Jan 6, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | +0.03 | +5.77% | 86,500 |
| Jan 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | +0.02 | +4.00% | 87,535 |
| Jan 2, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.00 | 0.00% | 72,800 |
| Dec 31, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | +0.01 | +2.04% | 8,000 |
| Dec 30, 2024 | 0.50 | 0.50 | 0.49 | 0.49 | -0.02 | -3.92% | 51,200 |
| Dec 27, 2024 | 0.50 | 0.51 | 0.50 | 0.51 | -0.01 | -1.92% | 3,000 |
| Dec 24, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00% | 2,500 |
| Dec 20, 2024 | 0.51 | 0.52 | 0.51 | 0.52 | 0.00 | 0.00% | 42,800 |
| Dec 19, 2024 | 0.53 | 0.53 | 0.52 | 0.52 | -0.01 | -1.89% | 111,109 |
| Dec 18, 2024 | 0.52 | 0.53 | 0.52 | 0.53 | +0.02 | +3.92% | 69,200 |
| Dec 17, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 25,000 |
| Dec 16, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | +0.02 | +4.08% | 39,429 |
| Dec 13, 2024 | 0.50 | 0.50 | 0.49 | 0.49 | -0.01 | -2.00% | 20,500 |
| Dec 12, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 0 |
| Dec 11, 2024 | 0.52 | 0.52 | 0.50 | 0.50 | -0.02 | -3.85% | 82,000 |
| Dec 10, 2024 | 0.52 | 0.53 | 0.52 | 0.52 | +0.01 | +1.96% | 41,100 |
| Dec 9, 2024 | 0.49 | 0.52 | 0.49 | 0.51 | +0.03 | +6.25% | 88,800 |
| Dec 6, 2024 | 0.49 | 0.49 | 0.48 | 0.48 | -0.03 | -5.88% | 18,000 |
| Dec 5, 2024 | 0.50 | 0.51 | 0.50 | 0.51 | +0.03 | +6.25% | 11,800 |
| Dec 4, 2024 | 0.49 | 0.50 | 0.48 | 0.48 | -0.01 | -1.03% | 46,800 |
| Dec 3, 2024 | 0.48 | 0.50 | 0.48 | 0.49 | +0.02 | +3.19% | 219,200 |
| Dec 2, 2024 | 0.45 | 0.53 | 0.45 | 0.47 | +0.07 | +18.99% | 197,400 |
| Nov 29, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00% | 0 |
| Nov 28, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00% | 20,000 |
| Nov 27, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | -0.01 | -1.25% | 5,000 |
| Nov 26, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00% | 11,200 |
| Nov 25, 2024 | 0.41 | 0.41 | 0.40 | 0.40 | -0.01 | -1.23% | 24,500 |
| Nov 22, 2024 | 0.42 | 0.42 | 0.41 | 0.41 | +0.02 | +3.85% | 3,500 |
| Nov 21, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 | -2.50% | 500 |
| Nov 20, 2024 | 0.45 | 0.45 | 0.40 | 0.40 | -0.04 | -10.11% | 31,000 |
| Nov 19, 2024 | 0.39 | 0.45 | 0.39 | 0.45 | +0.08 | +20.27% | 37,212 |
| Nov 18, 2024 | 0.35 | 0.37 | 0.35 | 0.37 | +0.03 | +7.25% | 17,504 |
| Nov 15, 2024 | 0.35 | 0.38 | 0.33 | 0.35 | 0.00 | 0.00% | 65,417 |
| Nov 14, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | -0.02 | -4.17% | 78,000 |
| Nov 13, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00% | 4,000 |
| Nov 12, 2024 | 0.37 | 0.37 | 0.34 | 0.36 | +0.01 | +2.86% | 72,600 |
| Nov 8, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | -0.01 | -2.78% | 6,800 |
| Nov 7, 2024 | 0.37 | 0.37 | 0.36 | 0.36 | -0.03 | -7.69% | 24,800 |
| Nov 6, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00% | 0 |
| Nov 5, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00% | 0 |
| Nov 4, 2024 | 0.33 | 0.39 | 0.31 | 0.39 | +0.03 | +8.33% | 50,700 |
| Nov 1, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00% | 42,400 |
| Oct 31, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | -0.01 | -1.37% | 7,000 |
| Oct 30, 2024 | 0.36 | 0.37 | 0.33 | 0.37 | — | — | 40,000 |
51 days, newest first. Daily bars as drawn on the COG.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.