CPR Gomu Industrial PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.54	2.56	2.50	2.54	2.54	0.79%	2,930
Oct 1, 2026	2.54	2.54	2.50	2.52	2.52	0.80%	27,710
Sep 30, 2026	2.52	2.56	2.50	2.50	2.50	-2.34%	67,621
Sep 29, 2026	2.52	2.58	2.50	2.56	2.56	-	29,492
Sep 28, 2026	2.56	2.58	2.54	2.56	2.56	-	6,904
Sep 25, 2026	2.54	2.60	2.54	2.56	2.56	-0.78%	19,400
Sep 24, 2026	2.52	2.60	2.52	2.58	2.58	2.38%	31,714
Sep 23, 2026	2.52	2.56	2.50	2.52	2.52	-	72,900
Sep 22, 2026	2.56	2.60	2.52	2.52	2.52	-2.33%	17,700
Sep 21, 2026	2.56	2.62	2.56	2.58	2.58	-	10,700
Sep 18, 2026	2.56	2.60	2.50	2.58	2.58	1.57%	12,124
Sep 17, 2026	2.46	2.58	2.46	2.54	2.54	-1.55%	235,608
Sep 16, 2026	2.64	2.66	2.58	2.58	2.58	-0.77%	36,900
Sep 15, 2026	2.60	2.64	2.60	2.60	2.60	-	15,300
Sep 14, 2026	2.64	2.64	2.60	2.60	2.60	-1.52%	26,502
Sep 11, 2026	2.64	2.64	2.60	2.64	2.64	-1.49%	32,236
Sep 10, 2026	2.62	2.72	2.62	2.68	2.68	1.52%	21,200
Sep 9, 2026	2.62	2.66	2.62	2.64	2.64	-0.75%	4,211
Sep 8, 2026	2.66	2.66	2.64	2.66	2.66	-	6,310
Sep 7, 2026	2.64	2.66	2.60	2.66	2.66	0.76%	9,306
Sep 4, 2026	2.62	2.64	2.62	2.64	2.64	0.76%	36,345
Sep 3, 2026	2.62	2.68	2.62	2.62	2.62	0.77%	34,740
Sep 2, 2026	2.60	2.64	2.60	2.60	2.60	-0.76%	41,119
Sep 1, 2026	2.68	2.68	2.62	2.62	2.62	-2.24%	32,715
Aug 31, 2026	2.60	2.68	2.60	2.68	2.68	2.29%	63,323
Aug 28, 2026	2.62	2.66	2.62	2.62	2.62	-	31,501
Aug 27, 2026	2.62	2.70	2.62	2.62	2.62	-0.76%	35,606
Aug 26, 2026	2.68	2.68	2.62	2.64	2.64	-	44,313
Aug 25, 2026	2.64	2.70	2.60	2.64	2.64	1.54%	123,510
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