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
28th Mar 2025 (Fri) 0.014 0.078 0.014 0.0165 256,315,508
27th Mar 2025 (Thu) 0.014 0.014 0.014 0.014 11,602,865
26th Mar 2025 (Wed) 0.014 0.014 0.01 0.014 8,462,623
25th Mar 2025 (Tue) 0.014 0.014 0.014 0.014 8,741,306
24th Mar 2025 (Mon) 0.01425 0.01425 0.014 0.014 72,863,502
21st Mar 2025 (Fri) 0.014 0.0145 0.0135 0.014 10,736,825
20th Mar 2025 (Thu) 0.01475 0.01475 0.0145 0.0145 9,691,532
19th Mar 2025 (Wed) 0.01475 0.01475 0.01475 0.01475 3,056,171
18th Mar 2025 (Tue) 0.01525 0.01525 0.0145 0.01475 19,667,367
17th Mar 2025 (Mon) 0.01525 0.01525 0.0145 0.01525 33,636,316
14th Mar 2025 (Fri) 0.01525 0.01525 0.01475 0.01525 42,899,683
13th Mar 2025 (Thu) 0.0155 0.01575 0.01525 0.01525 64,249,079
12th Mar 2025 (Wed) 0.015 0.0155 0.01375 0.0155 94,767,497
11th Mar 2025 (Tue) 0.0145 0.019 0.0145 0.015 250,269,824
10th Mar 2025 (Mon) 0.01475 0.01475 0.0145 0.0145 54,058,820
7th Mar 2025 (Fri) 0.01525 0.01525 0.01475 0.01475 12,982,438
6th Mar 2025 (Thu) 0.0145 0.01525 0.014 0.01525 52,495,211
5th Mar 2025 (Wed) 0.0145 0.0155 0.014 0.015 105,176,672
4th Mar 2025 (Tue) 0.014 0.0175 0.014 0.0145 257,852,803
3rd Mar 2025 (Mon) 0.0155 0.0155 0.014 0.014 19,304,804
28th Feb 2025 (Fri) 0.0155 0.0155 0.0155 0.0155 303,882
27th Feb 2025 (Thu) 0.016 0.016 0.015 0.0155 24,287,058
26th Feb 2025 (Wed) 0.016 0.016 0.0155 0.016 44,392,516
25th Feb 2025 (Tue) 0.016 0.016 0.016 0.016 91,052,305
24th Feb 2025 (Mon) 0.017 0.016 0.0155 0.016 125,151,943
21st Feb 2025 (Fri) 0.017 0.017 0.017 0.017 21,783,820
20th Feb 2025 (Thu) 0.0165 0.019 0.016 0.017 205,816,114
19th Feb 2025 (Wed) 0.0175 0.0175 0.0165 0.0165 25,905,235
18th Feb 2025 (Tue) 0.0175 0.0175 0.0175 0.0175 12,250,051
17th Feb 2025 (Mon) 0.018 0.0205 0.0165 0.0175 238,777,734
14th Feb 2025 (Fri) 0.0185 0.026 0.018 0.018 991,732,439
13th Feb 2025 (Thu) 0.0185 0.0185 0.0185 0.0185 243,251,571
12th Feb 2025 (Wed) 0.0175 0.0195 0.0175 0.0185 202,361,550
11th Feb 2025 (Tue) 0.0225 0.0225 0.0175 0.0175 88,856,562
10th Feb 2025 (Mon) 0.0235 0.0235 0.0225 0.0225 20,820,000
7th Feb 2025 (Fri) 0.0235 0.0235 0.0235 0.0235 820,000
6th Feb 2025 (Thu) 0.0235 0.0235 0.0235 0.0235 20,000,000
5th Feb 2025 (Wed) 0.0235 0.0235 0.0235 0.0235 14,163,220
4th Feb 2025 (Tue) 0.0235 0.0235 0.0235 0.0235 12,889,773
3rd Feb 2025 (Mon) 0.0245 0.0245 0.0235 0.0235 16,535,542
31st Jan 2025 (Fri) 0.0275 0.029 0.0245 0.0245 130,896,304
FTSE 100 Latest
Value8,582.81
Change-76.04