Canagold Resources Ltd. (FRA:CANA)
Germany · Delayed Price · Currency is EUR 0.2780
+0.0160 (6.11%)
At close: Jan 2, 2026
Canagold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Dec 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 6.02% | - |
| Dec 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.10% | 9,000 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| 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% | - |