Skip to main content
logo
CGN Resources Limited (ASX:CGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0830
+0.0030 (3.75%)
Last updated: Aug 10, 2026, 3:59 PM AEST

CGN Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.080.080.080.080.083.75%122,036
Aug 7, 20260.080.080.080.080.08-16,321
Aug 6, 20260.080.080.080.080.08-3.61%25,000
Aug 3, 20260.090.090.080.080.08-5.68%6,600
Jul 31, 20260.090.090.090.090.09-10,500
Jul 30, 20260.080.090.080.090.0910.00%345,715
Jul 28, 20260.090.090.080.080.08-10.11%137,000
Jul 27, 20260.090.090.090.090.09-1,103
Jul 23, 20260.090.090.090.090.09-1.11%46,321
Jul 22, 20260.090.090.090.090.092.27%10,323
Jul 21, 20260.090.090.090.090.094.76%68,335
Jul 20, 20260.090.090.080.080.08-6.67%172,268
Jul 17, 20260.090.090.090.090.093.45%35,070
Jul 16, 20260.090.090.090.090.09-5.43%99,000
Jul 15, 20260.090.090.090.090.098.24%242,919
Jul 14, 20260.080.090.080.090.0913.33%869,306
Jul 13, 20260.090.090.080.080.0836.36%39,073
Jul 7, 20260.060.060.060.060.0612.24%10,000
Jun 30, 20260.050.050.050.050.05-5.77%221,480
Jun 29, 20260.050.050.050.050.05-1.89%238,498
Jun 26, 20260.050.050.050.050.05-11,502
Jun 25, 20260.050.050.050.050.05-51,498
Jun 24, 20260.050.050.050.050.05-1.85%5,123
Jun 23, 20260.060.060.050.050.05-6.90%179,959
Jun 22, 20260.060.060.060.060.063.57%124,078
Jun 17, 20260.060.060.060.060.061.82%547
Jun 16, 20260.050.060.050.060.067.84%29,000
Jun 12, 20260.050.050.050.050.0513.33%2,500
Jun 11, 20260.050.060.050.050.05-16.67%152,500
Jun 10, 20260.060.060.050.050.05-3.57%85,000
Jun 9, 20260.060.060.060.060.06-3.45%51,956
Jun 5, 20260.070.070.060.060.06-10.77%18,044
Jun 4, 20260.060.070.060.070.07-238,814
Jun 3, 20260.070.070.070.070.07-4.41%150,474
Jun 2, 20260.070.070.070.070.07-1.45%29,886
Jun 1, 20260.070.070.070.070.07-68,500
May 27, 20260.070.070.070.070.074.55%12,566
May 21, 20260.070.070.070.070.073.13%128,180
May 11, 20260.070.070.060.060.06-1.54%9,000
May 7, 20260.070.070.070.070.073.17%48,500
May 4, 20260.060.070.060.060.065.00%53,200
Apr 30, 20260.060.060.060.060.06-6.25%35,385
Apr 28, 20260.070.070.060.060.06-7.25%201,739
Apr 27, 20260.070.070.070.070.07-3,000
Apr 24, 20260.070.070.070.070.07-1.43%84,903
Apr 23, 20260.070.070.070.070.071.45%80,015
Apr 22, 20260.070.070.070.070.07-4.17%153,619
Apr 21, 20260.070.070.070.070.072.86%53,733
Apr 20, 20260.070.070.070.070.07-5.41%35,557
Apr 16, 20260.080.080.070.070.07-1.33%29,559