Condor Gold Plc
CNDGFOTCBasic Materials
$0.38
$-0.02(-5.00%)
Market Cap$77726343
P/E Ratio—
52W High$0.48
52W Low$0.222
Condor Gold Plc (CNDGF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
cndgf · EOD price history · split-adj. · FMP · as of Jan 16, 2025
5-Year High5Y
$0.7000
Jun 28, 2021
-45.7% from here
5-Year Low5Y
$0.1470
Dec 11, 2023
+158.5% from low
IPO Priceadj.
$0.7300
Jan 8, 2021
-47.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$0.6800
Jun 9, 2021
-44.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CNDGF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 16, 2025 | $0.40 | $0.40 | $0.40 | $0.38 | $0.38 | 3K | -5.00% |
| Jan 15, 2025 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 3K | +0.00% |
| Jan 14, 2025 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0K | +0.00% |
| Jan 13, 2025 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 3K | +0.00% |
| Jan 10, 2025 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 3K | +0.00% |
| Jan 8, 2025 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 3K | +0.00% |
| Jan 7, 2025 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 8K | +0.00% |
| Jan 6, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 3K | +0.00% |
| Jan 3, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 3K | +0.00% |
| Jan 2, 2025 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0K | +0.00% |
| Dec 31, 2024 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 3K | +0.00% |
| Dec 30, 2024 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1K | +0.00% |
| Dec 27, 2024 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 3K | +0.00% |
| Dec 26, 2024 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 3K | +0.00% |
| Dec 24, 2024 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0K | +0.00% |
| Dec 23, 2024 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 9K | +0.00% |
| Dec 20, 2024 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 3K | +0.00% |
| Dec 19, 2024 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0K | +0.00% |
| Dec 18, 2024 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 3K | +0.00% |
| Dec 17, 2024 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 3K | +0.00% |
Showing 1–20 of 805 records
Annual Stock Price Performance · CNDGF
Jan 1 → Dec 31 · 5 years2025+8.6%$0.35 → $0.38
+8.6%
2024+25.0%$0.28 → $0.35
+25.0%
2023+15.7%$0.24 → $0.28
+15.7%
2022-46.7%$0.45 → $0.24
-46.7%
2021-33.2%$0.68 → $0.45
-33.2%
Best Year2024 · +25.0%
Worst Year2022 · -46.7%
Positive Years3 / 5
Avg Annual Return-6.1%
5Y Total Return-44.1%
5Y CAGR~-11.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in CNDGF?
If you invested $1,000 in CNDGF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$521
Total Return-47.9%
CAGR~-12.2% / yr
Profit$-479
Based on Jan 8, 2021 · $0.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Condor Gold Plc (CNDGF) is classified under Basic Materials and trades on OTC. The quote snapshot on this page shows a last price of $0.38. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CNDGF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CNDGF historical stock pricesFMP EOD datasplit-adjusted OHLCV