Condor Gold Plc (CNDGF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4786

-0.0014

(-0.28%)

At close: 01:13PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.4800	0.4800	0.4786	0.4786	0.4786	12,500
02 May 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
01 May 2024	0.4800	0.4800	0.4800	0.4800	0.4800	200
30 Apr 2024	0.2930	0.2930	0.2930	0.2930	0.2930	-
29 Apr 2024	0.2930	0.2930	0.2930	0.2930	0.2930	-
26 Apr 2024	0.2930	0.2930	0.2930	0.2930	0.2930	-
25 Apr 2024	0.2930	0.2930	0.2930	0.2930	0.2930	-
24 Apr 2024	0.2930	0.2930	0.2930	0.2930	0.2930	-
23 Apr 2024	0.2930	0.2930	0.2930	0.2930	0.2930	-
22 Apr 2024	0.2930	0.2930	0.2930	0.2930	0.2930	-
19 Apr 2024	0.2930	0.2930	0.2930	0.2930	0.2930	-
18 Apr 2024	0.2930	0.2930	0.2930	0.2930	0.2930	-
17 Apr 2024	0.2930	0.2930	0.2930	0.2930	0.2930	-
16 Apr 2024	0.2930	0.2930	0.2930	0.2930	0.2930	1,000
15 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
11 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
10 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
08 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,500
05 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
04 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,700
03 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
02 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
01 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,200
28 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
27 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
26 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
25 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
22 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
21 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
20 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
19 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
18 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	15,000
15 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
14 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,000
13 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
12 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
11 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
08 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
07 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
06 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,500
05 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
04 Mar 2024	0.2220	0.2800	0.2220	0.2800	0.2800	5,700
01 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
29 Feb 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
28 Feb 2024	0.2750	0.2750	0.2750	0.2750	0.2750	800
27 Feb 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
26 Feb 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
23 Feb 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
22 Feb 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
21 Feb 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
20 Feb 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
16 Feb 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
15 Feb 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
14 Feb 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
13 Feb 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
12 Feb 2024	0.3700	0.4340	0.3700	0.4340	0.4340	16,000
09 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
08 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	25,000
07 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
06 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
05 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
02 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
01 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
31 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
30 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
29 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
26 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
25 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
24 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
23 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
22 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
19 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
18 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
17 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
16 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
12 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
11 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
10 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
09 Jan 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
08 Jan 2024	0.3480	0.3480	0.3480	0.3480	0.3480	7,000
05 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20,000
04 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
03 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	20,000
02 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
29 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2800	100
28 Dec 2023	0.3340	0.3340	0.3340	0.3340	0.3340	2,200
27 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
26 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
22 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
21 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
20 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
19 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	2,500
18 Dec 2023	0.2400	0.2400	0.2400	0.2400	0.2400	-
15 Dec 2023	0.2400	0.2400	0.2400	0.2400	0.2400	-
14 Dec 2023	0.2400	0.2400	0.2400	0.2400	0.2400	-
13 Dec 2023	0.2540	0.2760	0.2200	0.2400	0.2400	230,000
12 Dec 2023	0.2620	0.3050	0.2620	0.2900	0.2900	219,000
11 Dec 2023	0.1470	0.1470	0.1470	0.1470	0.1470	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,699.33+6,001.37(+6.62%)

Condor Gold Plc (CNDGF)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,699.33
+6,001.37(+6.62%)