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
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
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
FTSE 100 Latest
Value9,023.81
Change10.82