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
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
5th Sep 2025 (Fri) 0.016 0.016 0.016 0.016 0
4th Sep 2025 (Thu) 0.016 0.016 0.016 0.016 2,568,009
3rd Sep 2025 (Wed) 0.016 0.016 0.016 0.016 25,179,600
2nd Sep 2025 (Tue) 0.016 0.016 0.016 0.016 0
1st Sep 2025 (Mon) 0.016 0.016 0.016 0.016 25,429,355
29th Aug 2025 (Fri) 0.016 0.016 0.016 0.016 6,694,893
28th Aug 2025 (Thu) 0.016 0.016 0.016 0.016 13,407,554
27th Aug 2025 (Wed) 0.016 0.016 0.016 0.016 12,053,439
26th Aug 2025 (Tue) 0.0155 0.016 0.0145 0.016 212,406,519
25th Aug 2025 (Mon) 0.0155 0.0155 0.0155 0.0155 0
22nd Aug 2025 (Fri) 0.0155 0.0155 0.0155 0.0155 0
21st Aug 2025 (Thu) 0.0155 0.0155 0.0155 0.0155 1,789,374
20th Aug 2025 (Wed) 0.0155 0.0155 0.0155 0.0155 0
19th Aug 2025 (Tue) 0.0155 0.0155 0.0155 0.0155 4,368,713
18th Aug 2025 (Mon) 0.0155 0.0155 0.0155 0.0155 9,730,759
15th Aug 2025 (Fri) 0.0155 0.0155 0.0155 0.0155 0
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
FTSE 100 Latest
Value9,548.87
Change65.29