Canagold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.34	0.34	0.33	0.33	0.33	-	-
Feb 19, 2026	0.34	0.34	0.33	0.33	0.33	-1.78%	-
Feb 18, 2026	0.33	0.34	0.33	0.34	0.34	4.32%	-
Feb 17, 2026	0.33	0.33	0.32	0.32	0.32	-2.41%	-
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	6.41%	-
Feb 13, 2026	0.31	0.31	0.30	0.31	0.31	1.96%	-
Feb 12, 2026	0.34	0.34	0.29	0.31	0.31	-9.47%	6,566
Feb 11, 2026	0.34	0.34	0.33	0.34	0.34	-5.06%	-
Feb 10, 2026	0.36	0.36	0.35	0.36	0.36	-	-
Feb 9, 2026	0.36	0.36	0.34	0.36	0.36	-	-
Feb 6, 2026	0.35	0.36	0.35	0.36	0.36	3.49%	-
Feb 5, 2026	0.35	0.35	0.33	0.34	0.34	-3.37%	-
Feb 4, 2026	0.36	0.36	0.35	0.36	0.36	-3.26%	-
Feb 3, 2026	0.38	0.38	0.36	0.37	0.37	1.66%	-
Feb 2, 2026	0.35	0.37	0.35	0.36	0.36	3.43%	-
Jan 30, 2026	0.40	0.40	0.31	0.35	0.35	-10.71%	-
Jan 29, 2026	0.40	0.40	0.37	0.39	0.39	-1.51%	-
Jan 28, 2026	0.41	0.41	0.40	0.40	0.40	-1.97%	-
Jan 27, 2026	0.41	0.41	0.39	0.41	0.41	-1.93%	-
Jan 26, 2026	0.40	0.42	0.40	0.41	0.41	5.61%	800
Jan 23, 2026	0.42	0.42	0.39	0.39	0.39	-4.39%	-
Jan 22, 2026	0.42	0.42	0.40	0.41	0.41	-1.44%	-
Jan 21, 2026	0.42	0.42	0.41	0.42	0.42	-1.42%	-
Jan 20, 2026	0.45	0.45	0.41	0.42	0.42	-4.52%	-
Jan 19, 2026	0.34	0.45	0.34	0.44	0.44	28.49%	-
Jan 16, 2026	0.31	0.34	0.31	0.34	0.34	12.42%	-
Jan 15, 2026	0.30	0.31	0.30	0.31	0.31	2.00%	-
Jan 14, 2026	0.31	0.31	0.30	0.30	0.30	-	-
Jan 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.96%	-
Jan 12, 2026	0.31	0.31	0.30	0.31	0.31	-1.92%	-
Jan 9, 2026	0.31	0.33	0.31	0.31	0.31	0.65%	6,500
Jan 8, 2026	0.30	0.31	0.30	0.31	0.31	8.39%	5,000
Jan 7, 2026	0.27	0.29	0.26	0.29	0.29	5.15%	9,900
Jan 6, 2026	0.26	0.27	0.26	0.27	0.27	-	3,400
Jan 5, 2026	0.28	0.28	0.27	0.27	0.27	-2.16%	-
Jan 2, 2026	0.27	0.28	0.27	0.28	0.28	6.11%	7,154
Dec 30, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Dec 29, 2025	0.28	0.28	0.26	0.26	0.26	-3.68%	-
Dec 23, 2025	0.27	0.27	0.27	0.27	0.27	0.74%	-
Dec 22, 2025	0.27	0.28	0.27	0.27	0.27	-2.17%	-
Dec 19, 2025	0.27	0.28	0.27	0.28	0.28	2.22%	-
Dec 18, 2025	0.28	0.28	0.27	0.27	0.27	1.50%	-
Dec 17, 2025	0.28	0.28	0.26	0.27	0.27	-4.32%	-
Dec 16, 2025	0.27	0.28	0.27	0.28	0.28	1.46%	250
Dec 15, 2025	0.28	0.28	0.27	0.27	0.27	1.48%	-
Dec 12, 2025	0.27	0.28	0.27	0.27	0.27	3.85%	-
Dec 11, 2025	0.28	0.28	0.26	0.26	0.26	-5.11%	7,252
Dec 10, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Dec 9, 2025	0.28	0.28	0.27	0.27	0.27	-4.20%	-
Dec 8, 2025	0.29	0.29	0.28	0.29	0.29	2.14%	-