Condor Gold plc Historical Data - COG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	23.5294117647	0.51	0.64	0.51	28715	0.62127336	CS
4	0.11	21.1538461538	0.52	0.64	0.43	18538	0.56015567	CS
12	0.19	43.1818181818	0.44	0.64	0.37	15660	0.49160777	CS
26	0.36	133.333333333	0.27	0.64	0.205	21204	0.41133554	CS
52	0.09	16.6666666667	0.54	0.64	0.205	17538	0.4041706	CS
156	-0.31	-32.9787234043	0.94	1	0.205	17657	0.45381468	CS
260	0.29	85.2941176471	0.34	1.4	0.205	14508	0.49479384	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714772400	0.63	0.05	8.62	0.58	0.64	0.58	92055
1714686000	0.58	0	0.00	0.58	0.58	0.58	432
1714599600	0.58	0	0.00	0.58	0.58	0.58	74
1714513200	0.58	-0.06	-9.38	0.62	0.62	0.55	18970
1714426800	0.64	0.08	14.29	0.56	0.64	0.56	105096
1714167600	0.56	0.07	14.29	0.51	0.56	0.51	19001
1714081200	0.49	0	0.00	0.45	0.49	0.43	33520
1713994800	0.49	0	0.00	0.49	0.49	0.49	3000
1713908400	0.49	-0.02	-3.92	0.51	0.51	0.49	13300
1713822000	0.51	-0.03	-5.56	0.55	0.55	0.5	54395
1713562800	0.54	0.03	5.88	0.53	0.54	0.53	8000
1713476400	0.51	0	0.00	0.51	0.51	0.51	94
1713390000	0.51	-0.01	-1.92	0.52	0.52	0.51	11500
1713303600	0.52	-0.01	-1.89	0.52	0.52	0.52	6173
1713217200	0.53	0.02	3.92	0.52	0.53	0.51	12545
1712958000	0.51	-0.03	-5.56	0.53	0.53	0.51	20515
1712871600	0.54	-0.04	-6.90	0.54	0.54	0.54	13000
1712785200	0.58	0	0.00	0.58	0.58	0.58	0
1712698800	0.58	0.03	5.45	0.58	0.58	0.5699999	15150
1712612400	0.55	0.03	5.77	0.54	0.55	0.54	16950
1712353200	0.52	0.02	4.00	0.52	0.52	0.52	500
1712266800	0.5	-0.04	-7.41	0.54	0.54	0.5	7629
1712180400	0.54	0.06	12.50	0.51	0.54	0.51	8870
1712094000	0.48	-0.01	-2.04	0.495	0.5	0.48	34303
1712007600	0.49	0.05	11.36	0.495	0.495	0.49	5000
1711662000	0.44	0	0.00	0.44	0.44	0.44	0
1711575600	0.44	-0.01	-2.22	0.44	0.44	0.44	1000
1711489200	0.45	0.01	2.27	0.44	0.48	0.44	36264
1711402800	0.44	0.04	10.00	0.44	0.44	0.44	1000
1711143600	0.4	0	0.00	0.4	0.4	0.4	0
1711057200	0.4	-0.04	-9.09	0.4099999	0.4099999	0.4	15500
1710970800	0.44	0.035	8.64	0.43	0.44	0.4099999	75584
1710884400	0.405	0	0.00	0.405	0.405	0.405	500
1710798000	0.405	-0.025	-5.81	0.405	0.405	0.405	12157
1710538800	0.43	0.0200001	4.88	0.43	0.43	0.43	30500
1710452400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1710366000	0.4099999	0.0099999	2.50	0.4099999	0.4099999	0.4099999	3500
1710279600	0.4	-0.03	-6.98	0.47	0.47	0.4	34923
1710193200	0.43	-0.07	-14.00	0.425	0.43	0.425	1661
1709937600	0.5	0.11	28.21	0.48	0.5	0.48	9100
1709851200	0.39	0.02	5.41	0.39	0.39	0.39	5500
1709764800	0.37	-0.01	-2.63	0.37	0.37	0.37	4500
1709678400	0.38	0	0.00	0.38	0.38	0.38	778
1709592000	0.38	0.01	2.70	0.38	0.38	0.38	5600
1709332800	0.37	-0.02	-5.13	0.38	0.38	0.37	5935
1709246400	0.39	0	0.00	0.39	0.39	0.39	0
1709160000	0.39	-0.01	-2.50	0.39	0.39	0.38	5450
1709073600	0.4	0	0.00	0.4	0.4	0.4	14895
1708987200	0.4	0	0.00	0.4099999	0.4099999	0.4	1500
1708728000	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	16000
1708641600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1708555200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1708468800	0.4099999	-0.01	-2.38	0.42	0.42	0.4099999	40610
1708123200	0.42	-0.045	-9.68	0.42	0.42	0.42	2050
1708036800	0.465	0	0.00	0.465	0.465	0.465	15251
1707950400	0.465	0.005	1.09	0.465	0.465	0.465	11500
1707864000	0.46	-0.04	-8.00	0.465	0.465	0.45	22720
1707777600	0.5	0	0.00	0.48	0.5	0.48	4578
1707518400	0.5	0.085	20.48	0.44	0.51	0.44	12100
1707432000	0.415	0.03	7.79	0.39	0.415	0.39	18000
1707345600	0.385	0	0.00	0.385	0.385	0.385	0
1707259200	0.385	0	0.00	0.385	0.385	0.385	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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