CGN Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.33	0.34	0.31	0.31	0.31	9.15%	3,300
Nov 24, 2025	0.30	0.30	0.29	0.28	0.28	-6.58%	3,688
Nov 18, 2025	0.33	0.33	0.30	0.30	0.30	-12.14%	1,200
Nov 7, 2025	0.38	0.38	0.35	0.35	0.35	-11.28%	200
Nov 3, 2025	0.40	0.40	0.39	0.39	0.39	-4.41%	2,700
Oct 31, 2025	0.43	0.43	0.41	0.41	0.41	7.94%	2,000
Oct 28, 2025	0.38	0.39	0.36	0.38	0.38	6.78%	20,000
Oct 24, 2025	0.39	0.40	0.37	0.35	0.35	-10.15%	2,700
Oct 17, 2025	0.37	0.37	0.35	0.39	0.39	-1.50%	1,000
Oct 9, 2025	0.43	0.43	0.40	0.40	0.40	0.50%	1,153
Oct 8, 2025	0.43	0.43	0.40	0.40	0.40	8.74%	4,000
Oct 7, 2025	0.39	0.39	0.37	0.37	0.37	0.55%	8,000
Oct 6, 2025	0.39	0.40	0.36	0.36	0.36	18.95%	8,029
Sep 29, 2025	0.33	0.33	0.31	0.31	0.31	-4.97%	16,000
Sep 26, 2025	0.36	0.36	0.33	0.32	0.32	8.05%	3,000
Sep 23, 2025	0.32	0.33	0.30	0.30	0.30	-13.37%	559
Sep 18, 2025	0.31	0.31	0.29	0.34	0.34	19.44%	1,158
Sep 17, 2025	0.30	0.34	0.30	0.29	0.29	7.46%	77,680
Sep 12, 2025	0.29	0.29	0.27	0.27	0.27	0.75%	2,000
Aug 25, 2025	0.28	0.28	0.27	0.27	0.27	10.83%	2,755
Aug 22, 2025	0.25	0.25	0.24	0.24	0.24	2.56%	2,000
Aug 18, 2025	0.26	0.26	0.24	0.23	0.23	1.74%	8,000
Aug 14, 2025	0.24	0.27	0.23	0.23	0.23	1.77%	8,000
Aug 13, 2025	0.23	0.24	0.23	0.23	0.23	0.89%	17,745
Aug 11, 2025	0.24	0.25	0.22	0.22	0.22	6.67%	2,000
Aug 5, 2025	0.23	0.23	0.22	0.21	0.21	-4.55%	420
Jul 30, 2025	0.23	0.24	0.21	0.22	0.22	6.80%	3,000
Jul 24, 2025	0.23	0.25	0.22	0.21	0.21	-11.21%	3,440
Jul 14, 2025	0.24	0.24	0.23	0.23	0.23	-	1,500
Jul 11, 2025	0.26	0.26	0.23	0.23	0.23	4.50%	235
Jun 27, 2025	0.25	0.25	0.24	0.22	0.22	-4.31%	25,968
Jun 24, 2025	0.25	0.25	0.23	0.23	0.23	-	5,000
Jun 12, 2025	0.24	0.25	0.22	0.23	0.23	1.75%	5,060
Jun 10, 2025	0.24	0.25	0.24	0.23	0.23	-	128
Jun 5, 2025	0.24	0.24	0.23	0.23	0.23	-	5,000
Jun 4, 2025	0.19	0.24	0.19	0.23	0.23	28.09%	72,000