CGN Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.56	0.56	0.54	0.54	0.54	5.94%	-
Feb 19, 2026	0.54	0.54	0.51	0.51	0.51	-2.88%	-
Feb 18, 2026	0.53	0.53	0.52	0.52	0.52	2.97%	-
Feb 17, 2026	0.53	0.53	0.51	0.51	0.51	-	-
Feb 16, 2026	0.53	0.53	0.51	0.51	0.51	4.77%	-
Feb 13, 2026	0.52	0.52	0.48	0.48	0.48	-8.19%	3,544
Feb 12, 2026	0.54	0.54	0.53	0.53	0.53	0.96%	-
Feb 11, 2026	0.53	0.53	0.52	0.52	0.52	7.44%	-
Feb 10, 2026	0.51	0.51	0.48	0.48	0.48	4.31%	-
Feb 9, 2026	0.47	0.47	0.46	0.46	0.46	7.41%	-
Feb 6, 2026	0.45	0.45	0.43	0.43	0.43	-4.00%	9,000
Feb 5, 2026	0.47	0.47	0.45	0.45	0.45	-6.25%	-
Feb 4, 2026	0.51	0.51	0.48	0.48	0.48	-2.04%	-
Feb 3, 2026	0.50	0.50	0.49	0.49	0.49	1.66%	-
Feb 2, 2026	0.47	0.48	0.47	0.48	0.48	-10.74%	-
Jan 30, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	-
Jan 29, 2026	0.56	0.56	0.55	0.55	0.55	1.85%	-
Jan 28, 2026	0.55	0.55	0.54	0.54	0.54	11.11%	-
Jan 27, 2026	0.49	0.49	0.48	0.49	0.49	-6.54%	9,500
Jan 26, 2026	0.52	0.52	0.52	0.52	0.52	18.72%	-
Jan 23, 2026	0.46	0.46	0.44	0.44	0.44	1.86%	-
Jan 22, 2026	0.45	0.45	0.43	0.43	0.43	0.94%	-
Jan 21, 2026	0.44	0.44	0.43	0.43	0.43	4.93%	-
Jan 20, 2026	0.43	0.43	0.41	0.41	0.41	0.50%	4,000
Jan 19, 2026	0.42	0.42	0.40	0.40	0.40	2.54%	-
Jan 16, 2026	0.42	0.42	0.39	0.39	0.39	1.03%	-
Jan 15, 2026	0.40	0.40	0.39	0.39	0.39	6.56%	-
Jan 14, 2026	0.39	0.39	0.37	0.37	0.37	-6.15%	-
Jan 13, 2026	0.39	0.39	0.39	0.39	0.39	5.98%	-
Jan 12, 2026	0.39	0.39	0.37	0.37	0.37	-1.08%	-
Jan 9, 2026	0.39	0.39	0.37	0.37	0.37	1.09%	-
Jan 8, 2026	0.39	0.39	0.37	0.37	0.37	0.55%	-
Jan 7, 2026	0.39	0.39	0.37	0.37	0.37	1.10%	-
Jan 6, 2026	0.38	0.38	0.36	0.36	0.36	2.84%	3,000
Jan 5, 2026	0.38	0.38	0.35	0.35	0.35	7.98%	-
Jan 2, 2026	0.35	0.38	0.33	0.33	0.33	1.88%	150
Dec 22, 2025	0.34	0.34	0.32	0.32	0.32	2.56%	4,000
Dec 15, 2025	0.33	0.36	0.31	0.31	0.31	3.31%	19,214
Dec 11, 2025	0.32	0.33	0.30	0.30	0.30	-2.58%	2,800
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