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
14th Aug 2025 (Thu) 0.0155 0.0155 0.0155 0.0155 12,945,459
13th Aug 2025 (Wed) 0.0155 0.0155 0.0155 0.0155 2,946,618
12th Aug 2025 (Tue) 0.0155 0.0155 0.0155 0.0155 595,512
11th Aug 2025 (Mon) 0.0155 0.0155 0.0155 0.0155 1,500,000
8th Aug 2025 (Fri) 0.0155 0.0155 0.0155 0.0155 0
7th Aug 2025 (Thu) 0.0155 0.0155 0.0155 0.0155 0
6th Aug 2025 (Wed) 0.0155 0.0155 0.0155 0.0155 0
5th Aug 2025 (Tue) 0.0155 0.0155 0.0155 0.0155 8,032,420
4th Aug 2025 (Mon) 0.0155 0.0155 0.0155 0.0155 13,711,143
1st Aug 2025 (Fri) 0.0155 0.0155 0.0155 0.0155 1,753,199
31st Jul 2025 (Thu) 0.0155 0.0165 0.0155 0.0155 30,747,944
30th Jul 2025 (Wed) 0.0165 0.0165 0.0165 0.0165 1,753,199
29th Jul 2025 (Tue) 0.0165 0.0165 0.0165 0.0165 8,348,338
28th Jul 2025 (Mon) 0.017 0.017 0.0165 0.0165 13,499,935
25th Jul 2025 (Fri) 0.017 0.017 0.017 0.017 75,549,389
24th Jul 2025 (Thu) 0.017 0.017 0.017 0.017 14,119,572
23rd Jul 2025 (Wed) 0.017 0.017 0.017 0.017 6,793,770
22nd Jul 2025 (Tue) 0.017 0.017 0.017 0.017 14,500,413
21st Jul 2025 (Mon) 0.017 0.017 0.017 0.017 4,679,902
18th Jul 2025 (Fri) 0.0175 0.0175 0.017 0.017 22,555,375
17th Jul 2025 (Thu) 0.017 0.02 0.017 0.0175 292,185,388
16th Jul 2025 (Wed) 0.017 0.017 0.017 0.017 43,268,898
15th Jul 2025 (Tue) 0.017 0.017 0.017 0.017 1,859,396
14th Jul 2025 (Mon) 0.017 0.017 0.017 0.017 22,942,277
11th Jul 2025 (Fri) 0.017 0.017 0.017 0.017 11,678,641
10th Jul 2025 (Thu) 0.017 0.017 0.017 0.017 29,448,697
9th Jul 2025 (Wed) 0.017 0.017 0.017 0.017 4,085,041
8th Jul 2025 (Tue) 0.0165 0.017 0.0165 0.017 98,777,528
7th Jul 2025 (Mon) 0.0165 0.0165 0.0165 0.0165 16,216,824
4th Jul 2025 (Fri) 0.0165 0.0165 0.0165 0.0165 122,415,071
3rd Jul 2025 (Thu) 0.0165 0.0165 0.0165 0.0165 2,300,000
2nd Jul 2025 (Wed) 0.017 0.0175 0.0165 0.0165 143,386,038
1st Jul 2025 (Tue) 0.018 0.018 0.017 0.017 39,475,662
30th Jun 2025 (Mon) 0.017 0.0185 0.017 0.018 128,576,378
27th Jun 2025 (Fri) 0.017 0.017 0.0165 0.0165 26,875,939
26th Jun 2025 (Thu) 0.017 0.017 0.017 0.017 60,310,540
25th Jun 2025 (Wed) 0.0185 0.0185 0.015 0.017 249,050,705
24th Jun 2025 (Tue) 0.022 0.019 0.018 0.0185 72,833,570
23rd Jun 2025 (Mon) 0.033 0.0355 0.018 0.022 1,138,075,697
20th Jun 2025 (Fri) 0.0205 0.034 0.0205 0.034 328,163,684
19th Jun 2025 (Thu) 0.019 0.0205 0.019 0.0205 95,823,207
18th Jun 2025 (Wed) 0.018 0.019 0.018 0.019 250,000
17th Jun 2025 (Tue) 0.018 0.019 0.018 0.019 78,756,170
16th Jun 2025 (Mon) 0.018 0.018 0.018 0.018 63,683
FTSE 100 Latest
Value9,148.11
Change-29.13