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
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
13th Jun 2025 (Fri) 0.018 0.018 0.018 0.018 0
12th Jun 2025 (Thu) 0.018 0.018 0.018 0.018 10,324,789
11th Jun 2025 (Wed) 0.017 0.018 0.017 0.018 951,644
10th Jun 2025 (Tue) 0.017 0.017 0.017 0.017 445,724
9th Jun 2025 (Mon) 0.0175 0.018 0.017 0.017 6,958,747
6th Jun 2025 (Fri) 0.018 0.018 0.0175 0.0175 0
5th Jun 2025 (Thu) 0.0175 0.0175 0.0175 0.0175 0
4th Jun 2025 (Wed) 0.0175 0.0175 0.0175 0.0175 1,050,420
3rd Jun 2025 (Tue) 0.0175 0.0175 0.0175 0.0175 24,628,908
2nd Jun 2025 (Mon) 0.0175 0.0175 0.0175 0.0175 5,326,898
30th May 2025 (Fri) 0.018 0.018 0.0175 0.0175 20,262,280
29th May 2025 (Thu) 0.019 0.019 0.018 0.018 21,628,642
28th May 2025 (Wed) 0.019 0.019 0.019 0.019 634,491
27th May 2025 (Tue) 0.0175 0.0195 0.016 0.019 84,976,191
26th May 2025 (Mon) 0.0176 0.0176 0.0176 0.0176 0
23rd May 2025 (Fri) 0.0175 0.025 0.0175 0.0175 749,384,833
22nd May 2025 (Thu) 0.018 0.018 0.0175 0.0175 6,309,375
21st May 2025 (Wed) 0.018 0.018 0.018 0.018 8,430,656
20th May 2025 (Tue) 0.018 0.018 0.018 0.018 26,222,412
19th May 2025 (Mon) 0.018 0.018 0.018 0.018 128,040
16th May 2025 (Fri) 0.0165 0.018 0.0165 0.018 24,359,833
15th May 2025 (Thu) 0.0155 0.0185 0.0155 0.0165 123,258,824
14th May 2025 (Wed) 0.0155 0.0155 0.0155 0.0155 2,151,891
13th May 2025 (Tue) 0.0155 0.0155 0.0155 0.0155 0
12th May 2025 (Mon) 0.0155 0.0155 0.0155 0.0155 3,752,467
9th May 2025 (Fri) 0.0155 0.0155 0.0155 0.0155 5,227,876
8th May 2025 (Thu) 0.0155 0.0155 0.0155 0.0155 3,429,685
7th May 2025 (Wed) 0.0155 0.0155 0.0155 0.0155 0
6th May 2025 (Tue) 0.0165 0.0165 0.015 0.0155 13,696,094
5th May 2025 (Mon) 0.0151 0.0151 0.0151 0.0151 0
2nd May 2025 (Fri) 0.0165 0.0165 0.0165 0.0165 4,453,060
1st May 2025 (Thu) 0.0165 0.0165 0.0165 0.0165 2,045,703
30th Apr 2025 (Wed) 0.0165 0.0165 0.0165 0.0165 688,328
29th Apr 2025 (Tue) 0.0165 0.0165 0.0165 0.0165 0
28th Apr 2025 (Mon) 0.0165 0.0165 0.0165 0.0165 300,000
FTSE 100 Latest
Value8,798.91
Change63.31