Skip to main content
logo
CGN Resources Limited (ASX:CGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0550
+0.0050 (10.00%)
At close: Aug 29, 2025

CGN Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.060.060.060.06-10.00%45,000
Aug 28, 20250.050.050.050.05--150,049
Aug 27, 20250.060.060.050.05--9.09%44,237
Aug 26, 20250.060.060.060.06--48,960
Aug 25, 20250.060.060.060.06--30,000
Aug 22, 20250.060.060.060.06--8.33%57,429
Aug 21, 20250.060.060.060.06--61,206
Aug 20, 20250.060.060.060.06--3.23%17,344
Aug 19, 20250.070.070.060.06--11.43%46,430
Aug 18, 20250.070.070.070.07--25,173
Aug 15, 20250.070.070.070.07-16.67%449,327
Aug 14, 20250.060.060.060.06--3,059
Aug 13, 20250.060.070.060.06-17.65%92,858
Aug 12, 20250.050.050.050.05-8.51%45,294
Aug 11, 20250.050.050.050.05---
Aug 8, 20250.050.050.050.05--2.08%2,000
Aug 7, 20250.050.050.050.05---
Aug 6, 20250.050.050.050.05--5.88%20,000
Aug 5, 20250.050.050.050.05--17,647
Aug 4, 20250.050.050.050.05-2.00%39,171
Aug 1, 20250.050.050.050.05-4.17%60,000
Jul 31, 20250.060.060.050.05--12.73%403,491
Jul 30, 20250.060.060.060.06--8.33%95,829
Jul 29, 20250.070.070.060.06--7.69%46,571
Jul 28, 20250.070.070.070.07--383,789
Jul 25, 20250.070.070.070.07--2.99%7,841
Jul 24, 20250.060.070.060.07-9.84%68,158
Jul 23, 20250.060.060.060.06--20,000
Jul 22, 20250.070.070.060.06--6.15%115,737
Jul 21, 20250.070.070.060.07-8.33%47,173
Jul 18, 20250.060.060.060.06--1.64%115,828
Jul 17, 20250.070.070.060.06--14.08%453,333
Jul 16, 20250.080.080.070.07--5.33%53,275
Jul 15, 20250.080.080.070.08--5.06%69,784
Jul 14, 20250.080.080.080.08-6.76%14,580
Jul 11, 20250.070.070.070.07---
Jul 10, 20250.070.070.070.07--39,387
Jul 9, 20250.080.080.070.07-1.37%73,584
Jul 8, 20250.070.070.070.07-1.39%150,000
Jul 7, 20250.070.070.070.07-2.86%1,347
Jul 4, 20250.080.080.070.07--11.39%115,219
Jul 3, 20250.080.080.080.08--1.25%16,892
Jul 2, 20250.080.080.080.08--18,728
Jul 1, 20250.080.080.080.08--400
Jun 30, 20250.080.090.080.08--3.61%293,679
Jun 27, 20250.080.080.080.08--3.49%159,858
Jun 26, 20250.080.090.080.09--9,299
Jun 25, 20250.080.090.080.09-4.88%31,500
Jun 24, 20250.090.090.080.08-2.50%10,583
Jun 23, 20250.080.080.080.08--2,065