Canary Gold Corp. (CSE:BRAZ)
Canada
· Delayed Price · Currency is CAD 0.3150
+0.0200 (6.78%)
At close: Jun 5, 2025
Canary Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 23,587 |
| Jun 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 500 |
| Jun 5, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 153,050 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.84% | 2,749 |
| Jun 3, 2025 | 0.29 | 0.31 | 0.27 | 0.31 | 0.31 | 10.71% | 94,458 |
| Jun 2, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 34,224 |
| May 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 21,101 |
| May 29, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.84% | 15,165 |
| May 28, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 1.64% | 23,859 |
| May 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 2,000 |
| May 23, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 42,817 |
| May 22, 2025 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 16.67% | 633,040 |
| May 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -12.90% | 45,000 |
| May 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 21,500 |
| May 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 11.11% | 61,500 |
| May 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 23,402 |
| May 13, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.11% | 41,857 |
| May 12, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 10.20% | 59,000 |
| May 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -15.52% | 5,000 |
| May 8, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | - | 185,000 |
| May 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 18.37% | 2,500 |
| May 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| May 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 11,500 |
| May 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 34,000 |
| Apr 30, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.66% | 50,300 |
| Apr 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.67% | 50,500 |
| Apr 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 1,000 |
| Apr 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 281,500 |
| Apr 23, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 427,000 |
| Apr 22, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 101,536 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -1.96% | 119,500 |
| Apr 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 12,500 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 10,000 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 47,000 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 20,000 |
| Apr 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 159,609 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 10,000 |
| Apr 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 183,500 |
| Apr 7, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 192,000 |
| Apr 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 85,000 |
| Apr 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100,000 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.20% | 102,601 |
| Mar 31, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 119,000 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 76,000 |
| Mar 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 40,000 |
| Mar 25, 2025 | 0.28 | 0.30 | 0.24 | 0.30 | 0.30 | 13.46% | 340,000 |
| Mar 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 120,000 |
| Mar 20, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 12,500 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,667 |
| Mar 18, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 22,500 |