CGN Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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