CGN Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.15	2.28	2.13	2.27	2.27	8.35%	186,127,929
Sep 17, 2026	2.08	2.12	2.04	2.10	2.10	-1.41%	46,336,716
Sep 16, 2026	2.02	2.15	1.97	2.13	2.13	5.46%	94,774,000
Sep 15, 2026	2.14	2.15	2.00	2.02	2.02	-5.62%	105,357,422
Sep 14, 2026	2.27	2.27	2.12	2.14	2.14	-6.36%	83,603,764
Sep 11, 2026	2.36	2.36	2.22	2.28	2.28	-4.60%	64,152,411
Sep 10, 2026	2.59	2.59	2.38	2.39	2.39	-8.08%	45,692,000
Sep 9, 2026	2.51	2.65	2.41	2.60	2.60	7.00%	58,226,974
Sep 8, 2026	2.49	2.56	2.40	2.43	2.43	-1.22%	46,965,277
Sep 7, 2026	2.44	2.52	2.44	2.46	2.46	0.82%	19,990,750
Sep 4, 2026	2.56	2.57	2.42	2.44	2.44	-0.61%	35,538,888
Sep 3, 2026	2.44	2.50	2.44	2.46	2.46	2.08%	21,653,108
Sep 2, 2026	2.50	2.50	2.38	2.41	2.41	-4.75%	66,668,053
Sep 1, 2026	2.62	2.65	2.51	2.53	2.53	-3.81%	43,606,930
Aug 31, 2026	2.76	2.76	2.59	2.63	2.63	-8.54%	88,665,187
Aug 28, 2026	2.93	2.94	2.76	2.87	2.87	-6.21%	106,236,018
Aug 27, 2026	3.06	3.12	2.98	3.06	3.06	0.82%	39,366,062
Aug 26, 2026	3.00	3.10	2.95	3.04	3.04	5.20%	66,209,790
Aug 25, 2026	2.95	2.95	2.77	2.89	2.89	-1.03%	47,114,770
Aug 24, 2026	3.09	3.15	2.89	2.92	2.92	-1.85%	62,877,031
Aug 21, 2026	2.70	3.01	2.69	2.97	2.97	9.19%	75,181,280
Aug 20, 2026	2.70	2.85	2.68	2.72	2.72	2.45%	25,289,430
Aug 19, 2026	2.69	2.77	2.63	2.66	2.66	-2.39%	31,911,800
Aug 18, 2026	2.82	2.84	2.69	2.72	2.72	-3.37%	23,716,010
Aug 17, 2026	2.72	2.89	2.72	2.82	2.82	4.26%	30,057,120
Aug 14, 2026	2.60	2.75	2.56	2.70	2.70	3.85%	28,292,740
Aug 13, 2026	2.68	2.74	2.59	2.60	2.60	-2.26%	25,655,260
Aug 12, 2026	2.67	2.70	2.61	2.66	2.66	1.14%	25,878,860
Aug 11, 2026	2.72	2.75	2.61	2.63	2.63	-4.19%	31,845,000
Aug 10, 2026	2.84	2.84	2.70	2.75	2.75	-0.18%	43,035,400
Aug 7, 2026	2.67	2.77	2.67	2.75	2.75	4.36%	33,696,440
Aug 6, 2026	2.80	2.89	2.63	2.64	2.64	-5.72%	84,142,040
Aug 5, 2026	2.69	2.81	2.65	2.80	2.80	6.07%	58,974,645
Aug 4, 2026	2.57	2.69	2.51	2.64	2.64	6.04%	51,644,450
Aug 3, 2026	2.45	2.54	2.44	2.49	2.49	2.69%	30,149,426
Jul 31, 2026	2.50	2.52	2.38	2.42	2.42	3.42%	53,545,000
Jul 30, 2026	2.36	2.50	2.28	2.34	2.34	-2.09%	34,302,600
Jul 29, 2026	2.34	2.39	2.31	2.39	2.39	2.14%	19,800,000
Jul 28, 2026	2.45	2.48	2.30	2.34	2.34	-5.26%	26,624,040
Jul 27, 2026	2.45	2.51	2.43	2.47	2.47	0.82%	19,476,975
Jul 24, 2026	2.46	2.50	2.40	2.45	2.45	-3.16%	28,665,410
Jul 23, 2026	2.50	2.58	2.45	2.53	2.53	2.02%	31,848,163
Jul 22, 2026	2.33	2.57	2.29	2.48	2.48	9.25%	91,114,060
Jul 21, 2026	2.17	2.30	2.17	2.27	2.27	4.61%	28,405,820
Jul 20, 2026	2.13	2.18	2.10	2.17	2.17	1.88%	21,207,040
Jul 17, 2026	2.26	2.26	2.07	2.13	2.13	-6.99%	63,129,655
Jul 16, 2026	2.30	2.35	2.26	2.29	2.29	-1.29%	37,049,112
Jul 15, 2026	2.39	2.39	2.28	2.32	2.32	-1.69%	50,647,450
Jul 14, 2026	2.31	2.38	2.22	2.36	2.36	2.16%	53,900,214
Jul 13, 2026	2.44	2.44	2.27	2.31	2.31	-4.94%	51,835,311