Canagold Resources Ltd. (FRA:CANA)
Germany · Delayed Price · Currency is EUR 0.2520
+0.0040 (1.61%)
Last updated: Nov 28, 2025, 5:00 PM CET
Canagold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.03% | - |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 2,500 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.57% | - |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.42% | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.88% | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.03% | - |
| Nov 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.59% | - |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.88% | - |
| Nov 14, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -10.53% | - |
| Nov 13, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.53% | 67,442 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Nov 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.52% | - |
| Nov 10, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 3.13% | - |
| Nov 7, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.54% | - |
| Nov 6, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 5.47% | - |
| Nov 4, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -6.57% | - |
| Nov 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 31, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | -0.72% | - |
| Oct 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.43% | - |
| Oct 29, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 2.19% | - |
| Oct 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.74% | 15,000 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.16% | - |
| Oct 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 11.20% | 10,000 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.42% | - |
| Oct 22, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | -0.72% | - |
| Oct 21, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -0.71% | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | - |
| Oct 17, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | 10.24% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -11.19% | - |
| Oct 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.93% | - |
| Oct 14, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.85% | - |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.39% | - |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 8, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.11% | - |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.24% | - |
| Oct 6, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.60% | - |
| Oct 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.80% | - |
| Oct 2, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 4.38% | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.80% | 18,228 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.00% | - |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.76% | 2,211 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.38% | - |
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.36% | - |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.71% | 2,000 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.19% | - |