Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Corpus Resources PLC (COR) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Nov 2025 (Fri) 0.017 0.017 0.017 0.017 2,161,893
6th Nov 2025 (Thu) 0.019 0.019 0.017 0.017 57,973,412
5th Nov 2025 (Wed) 0.019 0.019 0.019 0.019 700,993
4th Nov 2025 (Tue) 0.019 0.019 0.019 0.019 250,000
3rd Nov 2025 (Mon) 0.019 0.019 0.019 0.019 0
31st Oct 2025 (Fri) 0.019 0.019 0.019 0.019 16,661,197
30th Oct 2025 (Thu) 0.019 0.019 0.019 0.019 376,533
29th Oct 2025 (Wed) 0.019 0.019 0.019 0.019 9,047,382
28th Oct 2025 (Tue) 0.019 0.019 0.019 0.019 919,224
27th Oct 2025 (Mon) 0.0185 0.019 0.0185 0.019 36,871,940
24th Oct 2025 (Fri) 0.0185 0.019 0.0185 0.0185 12,000,000
23rd Oct 2025 (Thu) 0.019 0.019 0.0185 0.0185 21,897,361
22nd Oct 2025 (Wed) 0.02 0.02 0.019 0.019 28,800,000
21st Oct 2025 (Tue) 0.02 0.02 0.02 0.02 2,340,904
20th Oct 2025 (Mon) 0.02 0.02 0.02 0.02 425,000
17th Oct 2025 (Fri) 0.0205 0.0205 0.02 0.02 24,244,669
16th Oct 2025 (Thu) 0.0205 0.0205 0.0205 0.0205 18,914,418
15th Oct 2025 (Wed) 0.0205 0.0205 0.0205 0.0205 465,989
14th Oct 2025 (Tue) 0.0205 0.0205 0.0195 0.0205 0
13th Oct 2025 (Mon) 0.023 0.023 0.0205 0.0205 71,684,721
10th Oct 2025 (Fri) 0.023 0.023 0.023 0.023 4,722,559
9th Oct 2025 (Thu) 0.024 0.0255 0.023 0.023 145,104,868
8th Oct 2025 (Wed) 0.021 0.024 0.021 0.024 268,658,228
7th Oct 2025 (Tue) 0.0215 0.022 0.021 0.021 59,970,906
6th Oct 2025 (Mon) 0.02 0.0215 0.02 0.0215 53,550,050
3rd Oct 2025 (Fri) 0.0195 0.021 0.0195 0.02 64,859,617
2nd Oct 2025 (Thu) 0.022 0.022 0.0195 0.0195 34,579,651
1st Oct 2025 (Wed) 0.0185 0.0225 0.0185 0.022 174,078,136
30th Sep 2025 (Tue) 0.019 0.019 0.0185 0.0185 29,793,782
29th Sep 2025 (Mon) 0.018 0.02 0.018 0.019 103,048,052
26th Sep 2025 (Fri) 0.018 0.018 0.018 0.018 0
25th Sep 2025 (Thu) 0.018 0.018 0.018 0.018 0
24th Sep 2025 (Wed) 0.019 0.02 0.018 0.018 144,699,257
23rd Sep 2025 (Tue) 0.0175 0.019 0.017 0.019 113,771,003
22nd Sep 2025 (Mon) 0.016 0.0185 0.016 0.0175 374,203,477
19th Sep 2025 (Fri) 0.016 0.016 0.016 0.016 2,558,679
18th Sep 2025 (Thu) 0.016 0.016 0.016 0.016 0
17th Sep 2025 (Wed) 0.016 0.016 0.016 0.016 0
16th Sep 2025 (Tue) 0.016 0.016 0.016 0.016 0
15th Sep 2025 (Mon) 0.016 0.016 0.016 0.016 102,513
12th Sep 2025 (Fri) 0.016 0.016 0.016 0.016 14,782,144
11th Sep 2025 (Thu) 0.016 0.016 0.016 0.016 1,095,693
10th Sep 2025 (Wed) 0.016 0.016 0.016 0.016 0
9th Sep 2025 (Tue) 0.016 0.016 0.016 0.016 1,347,396
8th Sep 2025 (Mon) 0.016 0.016 0.016 0.016 123,756
FTSE 100 Latest
Value9,682.57
Change-53.21