CPR Gomu Industrial PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.64	2.64	2.60	2.64	-	1.54%	100
Aug 24, 2026	2.66	2.70	2.60	2.60	2.60	-2.99%	158,552
Aug 21, 2026	2.70	2.70	2.62	2.68	2.68	0.75%	194,905
Aug 20, 2026	2.68	2.74	2.66	2.66	2.66	1.53%	237,501
Aug 19, 2026	2.64	2.72	2.62	2.62	2.62	-	159,466
Aug 18, 2026	2.66	2.68	2.62	2.62	2.62	-1.50%	120,415
Aug 17, 2026	2.68	2.76	2.60	2.66	2.66	-0.75%	663,126
Aug 14, 2026	2.92	2.94	2.64	2.68	2.68	-5.63%	1,501,603
Aug 13, 2026	2.60	3.12	2.54	2.84	2.84	10.94%	6,472,815
Aug 11, 2026	2.56	2.62	2.54	2.56	2.56	0.79%	54,050
Aug 10, 2026	2.56	2.58	2.54	2.54	2.54	-1.55%	35,306
Aug 7, 2026	2.58	2.58	2.56	2.58	2.58	-0.77%	3,207
Aug 6, 2026	2.56	2.62	2.54	2.60	2.60	2.36%	98,301
Aug 5, 2026	2.56	2.58	2.54	2.54	2.54	-0.78%	16,002
Aug 4, 2026	2.58	2.60	2.56	2.56	2.56	-1.54%	15,313
Aug 3, 2026	2.56	2.60	2.54	2.60	2.60	1.56%	27,215
Jul 31, 2026	2.56	2.60	2.54	2.56	2.56	0.79%	16,300
Jul 30, 2026	2.58	2.58	2.54	2.54	2.54	-2.31%	29,114
Jul 27, 2026	2.60	2.62	2.60	2.60	2.60	-0.76%	31,516
Jul 24, 2026	2.62	2.66	2.60	2.62	2.62	0.77%	12,001
Jul 23, 2026	2.64	2.68	2.60	2.60	2.60	-1.52%	23,104
Jul 22, 2026	2.68	2.70	2.64	2.64	2.64	-1.49%	42,402
Jul 21, 2026	2.68	2.68	2.64	2.68	2.68	-	9,502
Jul 20, 2026	2.66	2.68	2.64	2.68	2.68	-	6,107
Jul 17, 2026	2.62	2.68	2.62	2.68	2.68	0.75%	10,601
Jul 16, 2026	2.68	2.68	2.62	2.66	2.66	-0.75%	29,601
Jul 15, 2026	2.70	2.72	2.66	2.68	2.68	0.75%	18,804
Jul 14, 2026	2.66	2.72	2.64	2.66	2.66	-	20,017
Jul 13, 2026	2.60	2.70	2.60	2.66	2.66	1.53%	181,601
Jul 10, 2026	2.60	2.62	2.60	2.62	2.62	-	11,218
Jul 9, 2026	2.56	2.70	2.56	2.62	2.62	2.34%	69,200
Jul 8, 2026	2.54	2.74	2.54	2.56	2.56	-0.78%	326,203
Jul 7, 2026	2.60	2.60	2.52	2.58	2.58	-0.77%	32,899
Jul 6, 2026	2.56	2.62	2.54	2.60	2.60	-	19,803
Jul 3, 2026	2.56	2.64	2.56	2.60	2.60	2.36%	7,602
Jul 2, 2026	2.54	2.58	2.54	2.54	2.54	-0.78%	31,500
Jul 1, 2026	2.54	2.58	2.54	2.56	2.56	-	29,510
Jun 30, 2026	2.56	2.56	2.56	2.56	2.56	-	15,526
Jun 29, 2026	2.54	2.56	2.52	2.56	2.56	0.79%	27,101
Jun 26, 2026	2.58	2.60	2.54	2.54	2.54	-	25,103
Jun 25, 2026	2.58	2.58	2.52	2.54	2.54	-	25,201
Jun 24, 2026	2.56	2.58	2.54	2.54	2.54	-0.78%	20,999
Jun 23, 2026	2.60	2.76	2.56	2.56	2.56	-1.54%	116,907
Jun 22, 2026	2.58	2.60	2.58	2.60	2.60	-	21,728
Jun 19, 2026	2.62	2.62	2.54	2.60	2.60	-0.76%	89,203
Jun 18, 2026	2.62	2.62	2.60	2.62	2.62	-0.76%	19,600
Jun 17, 2026	2.60	2.68	2.60	2.64	2.64	0.76%	49,401
Jun 16, 2026	2.58	2.74	2.58	2.62	2.62	1.55%	119,400
Jun 15, 2026	2.62	2.62	2.58	2.58	2.58	-1.53%	10,401
Jun 12, 2026	2.62	2.62	2.56	2.62	2.62	-	42,305