Condor Gold (CNR) Stock Chart & Stock Price History → Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad) Free CNR Stock Alerts GBX 34.25 +1.25 (+3.79%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsHeadlinesStock AnalysisChartCompetitorsHeadlines Condor Gold Stock Price Performance5 Day Performance+0.74%1 Month Performance+21.28%3 Month Performance+65.06%6 Month Performance+117.46%Year-To-Date Performance+34.31%1 Year Performance+5.38% Receive CNR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Condor Gold and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Awesomely, LLCAutomatic Income (from home)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free. CNR Stock Chart for Sunday, May, 5, 2024 CNR Chart by TradingView Condor Gold Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024GBX 33.04GBX 34.50+4.40%GBX 34.50GBX 32982,194 shs£68.95 million05/02/2024GBX 32.88GBX 33.04+0.49%GBX 33.14GBX 32675,004 shs£66.04 million05/01/2024GBX 34GBX 32.88-3.29%GBX 32.90GBX 32417,368 shs£65.72 million04/30/2024GBX 33.22GBX 34+2.35%GBX 34.50GBX 32674,242 shs£67.96 million04/29/2024GBX 31.50GBX 33.22+5.46%GBX 34.20GBX 31.22822,142 shs£66.40 million04/26/2024GBX 30.25GBX 31.89+5.42%GBX 32GBX 30310,134 shs£63.74 million Get the Latest News and Ratings for CNR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Condor Gold and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024GBX 29.26GBX 30.25+3.38%GBX 30.56GBX 29271,373 shs£60.46 million04/24/2024GBX 29.50GBX 29.26-0.81%GBX 29.89GBX 29.12381,827 shs£58.48 million04/23/2024GBX 28.65GBX 29.50+2.97%GBX 29.55GBX 28.50171,890 shs£58.96 million04/22/2024GBX 29GBX 28.65-1.21%GBX 30GBX 28.50119,581 shs£57.26 million04/19/2024GBX 28.89GBX 28.68-0.72%GBX 29.44GBX 28.50233,821 shs£57.32 million04/18/2024GBX 28.80GBX 28.89+0.31%GBX 30GBX 28.50104,887 shs£57.74 million04/17/2024GBX 28.53GBX 28.80+0.95%GBX 29GBX 28.5019,193 shs£57.56 million04/16/2024GBX 29GBX 28.53-1.62%GBX 29.50GBX 28.01147,357 shs£57.02 million04/15/2024GBX 29.50GBX 29-1.69%GBX 30GBX 28.10146,335 shs£57.96 million04/12/2024GBX 30.43GBX 29.50-3.05%GBX 30.58GBX 29280,626 shs£58.96 million04/11/2024GBX 30GBX 30.43+1.42%GBX 31GBX 29.50305,039 shs£60.81 million04/10/2024GBX 29.94GBX 30+0.20%GBX 32GBX 30322,056 shs£59.96 million04/09/2024GBX 30GBX 29.94-0.20%GBX 30.49GBX 28616,514 shs£59.84 million04/08/2024GBX 27.75GBX 30+8.11%GBX 30GBX 28.30317,515 shs£59.96 million04/05/2024GBX 28GBX 28.24+0.86%GBX 28.24GBX 27.15173,500 shs£56.44 million04/04/2024GBX 27GBX 28+3.70%GBX 29GBX 27113,138 shs£55.96 million04/03/2024GBX 28.40GBX 27-4.93%GBX 29GBX 27454,022 shs£53.97 million04/02/2024GBX 25GBX 28.40+13.60%GBX 28.50GBX 25480,656 shs£56.76 million04/01/2024GBX 25GBX 25GBX 25.50GBX 25179,314 shs£49.97 million03/29/2024GBX 25GBX 25GBX 25.50GBX 25179,314 shs£49.97 million03/28/2024GBX 25.50GBX 25-1.96%GBX 25.50GBX 25179,315 shs£49.97 million03/27/2024GBX 25.10GBX 25.50+1.59%GBX 25.50GBX 2530,020 shs£50.97 million03/26/2024GBX 25.80GBX 25.10-2.71%GBX 25.50GBX 25.1036,100 shs£50.17 million03/25/2024GBX 25.75GBX 25.80+0.19%GBX 26GBX 25.7574,412 shs£51.57 million03/22/2024GBX 25.50GBX 25.98+1.86%GBX 26GBX 25.50325,095 shs£51.92 million03/21/2024GBX 25GBX 25.50+2.00%GBX 25.50GBX 24446,156 shs£50.97 million03/20/2024GBX 23GBX 25+8.70%GBX 25GBX 22.951.06 million shs£49.97 million03/19/2024GBX 23GBX 23GBX 23.50GBX 22.87179,625 shs£45.97 million03/18/2024GBX 23.50GBX 23-2.13%GBX 24GBX 22.61392,742 shs£45.97 million03/15/2024GBX 23.19GBX 23.50+1.35%GBX 24GBX 2316,095 shs£46.97 million03/14/2024GBX 23.50GBX 23.19-1.33%GBX 23.88GBX 23.16209,383 shs£46.35 million03/13/2024GBX 24.50GBX 23.50-4.08%GBX 24.50GBX 23.50295,216 shs£46.97 million03/12/2024GBX 23GBX 24.50+6.52%GBX 24.50GBX 22.66784,532 shs£48.97 million03/11/2024GBX 21.50GBX 23+6.98%GBX 24GBX 21.20485,332 shs£45.97 millionAutomatic Income (from home) (Ad)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free.03/08/2024GBX 21.50GBX 21.50GBX 22GBX 21.11611,129 shs£42.97 million03/07/2024GBX 21.85GBX 21.50-1.60%GBX 22GBX 21179,435 shs£42.97 million03/06/2024GBX 21GBX 21.85+4.05%GBX 22GBX 2190,700 shs£43.67 million03/05/2024GBX 20.90GBX 21+0.48%GBX 21.30GBX 20178,870 shs£41.97 million03/04/2024GBX 20.50GBX 20.90+1.95%GBX 21.50GBX 2032,856 shs£41.77 million03/01/2024GBX 20.66GBX 20.50-0.77%GBX 21.18GBX 20297,951 shs£40.97 million02/29/2024GBX 21.25GBX 20.66-2.78%GBX 21.30GBX 20.6659,751 shs£41.29 million02/28/2024GBX 22.50GBX 21.25-5.56%GBX 23GBX 20.75247,553 shs£42.47 million02/27/2024GBX 22.50GBX 22.50GBX 23GBX 2258,179 shs£44.97 million02/26/2024GBX 22.75GBX 22.50-1.10%GBX 23GBX 22.0984,606 shs£44.97 million02/23/2024GBX 23GBX 22.75-1.09%GBX 23.25GBX 22.2684,805 shs£45.47 million02/22/2024GBX 23.25GBX 23-1.08%GBX 23.50GBX 22.5056,235 shs£45.97 million02/21/2024GBX 23.25GBX 23.25GBX 23.50GBX 2320,980 shs£46.47 million02/20/2024GBX 23.61GBX 23.25-1.52%GBX 24GBX 2357,212 shs£46.47 million02/19/2024GBX 23.75GBX 23.61-0.59%GBX 23.97GBX 23.5015,587 shs£47.19 million02/16/2024GBX 23.75GBX 23.94+0.80%GBX 23.94GBX 23.5333,985 shs£47.85 million02/15/2024GBX 24.10GBX 23.75-1.45%GBX 24.50GBX 23.50142,707 shs£47.47 million02/14/2024GBX 24.80GBX 24.10-2.82%GBX 25GBX 23.52176,046 shs£48.17 million02/13/2024GBX 25.25GBX 24.80-1.78%GBX 25.50GBX 24.8087,948 shs£49.57 million02/12/2024GBX 23.50GBX 25.25+7.45%GBX 26.50GBX 23.90567,038 shs£50.47 million02/09/2024GBX 23.25GBX 23.50+1.08%GBX 24GBX 23.33133,870 shs£46.97 million02/08/2024GBX 21GBX 23.25+10.71%GBX 23.50GBX 20.63463,198 shs£46.47 million02/07/2024GBX 21.25GBX 21-1.15%GBX 21.24GBX 20.5037,491 shs£41.97 million02/06/2024GBX 20.75GBX 21.25+2.39%GBX 21.30GBX 20.503,163 shs£42.46 million02/05/2024GBX 20.75GBX 20.75GBX 21.50GBX 20.75253,720 shs£41.47 million Related Companies: HUM Stock Chart SAV Stock Chart AAZ Stock Chart SRB Stock Chart ALTN Stock Chart THX Stock Chart KEFI Stock Chart AAU Stock Chart CGH Stock Chart MTL Stock Chart Receive CNR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Condor Gold and its competitors with MarketBeat's FREE daily newsletter. This page (LON:CNR) was last updated on 5/5/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon to Transform U.S. Economy? Porter & CompanyCould Your Accounts Be Frozen?Allegiance GoldThe asset beating inflation by 4xColonial MetalsCharles Payne Demystifies OptionsUnstoppable ProsperityAutomatic Income (from home)Awesomely, LLCThe A.I. story nobody is telling you (Read ASAP)TradeSmithWarren Buffet Stockpiling Gold?Reagan Gold Group Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Condor Gold Plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.