CGN Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.72	2.75	2.70	2.71	-	-1.46%	3,330,000
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
Jul 10, 2026	2.48	2.59	2.42	2.43	2.43	-1.62%	42,389,379
Jul 9, 2026	2.50	2.50	2.38	2.47	2.47	-1.20%	23,645,860
Jul 8, 2026	2.45	2.52	2.42	2.50	2.50	-0.79%	32,989,220
Jul 7, 2026	2.66	2.66	2.49	2.52	2.52	-5.26%	27,680,444
Jul 6, 2026	2.59	2.71	2.51	2.66	2.66	2.70%	34,140,000
Jul 3, 2026	2.44	2.59	2.44	2.59	2.59	6.58%	37,450,000
Jul 2, 2026	2.43	2.50	2.41	2.43	2.43	-0.41%	20,885,640
Jun 30, 2026	2.52	2.52	2.38	2.44	2.44	-3.17%	37,070,512
Jun 29, 2026	2.53	2.55	2.43	2.52	2.52	-	35,511,200
Jun 26, 2026	2.54	2.54	2.43	2.52	2.52	-2.70%	53,245,370
Jun 25, 2026	2.70	2.70	2.55	2.59	2.59	-4.43%	37,750,000
Jun 24, 2026	2.70	2.74	2.66	2.71	2.71	1.12%	25,067,750
Jun 23, 2026	2.82	2.82	2.63	2.68	2.68	-3.46%	37,560,840
Jun 22, 2026	2.90	2.90	2.69	2.79	2.78	-3.79%	58,751,380
Jun 18, 2026	3.11	3.11	2.89	2.90	2.89	-4.61%	114,516,700
Jun 17, 2026	3.05	3.11	3.02	3.04	3.02	0.66%	41,755,000
Jun 16, 2026	3.20	3.20	2.98	3.02	3.00	-2.58%	32,865,710
Jun 15, 2026	3.00	3.17	2.98	3.10	3.08	7.64%	61,606,080
Jun 12, 2026	2.93	2.94	2.79	2.88	2.87	2.13%	34,885,000
Jun 11, 2026	2.65	2.85	2.63	2.82	2.81	2.92%	44,914,000
Jun 10, 2026	2.88	2.88	2.64	2.74	2.73	-5.84%	60,708,160
Jun 9, 2026	2.85	2.98	2.75	2.91	2.90	1.75%	43,728,566
Jun 8, 2026	2.85	2.97	2.81	2.86	2.85	-6.23%	64,410,000
Jun 5, 2026	3.09	3.16	3.02	3.05	3.03	-1.29%	35,321,000
Jun 4, 2026	3.40	3.40	3.09	3.09	3.07	-11.97%	81,838,360
Jun 3, 2026	3.50	3.61	3.31	3.51	3.49	7.01%	81,388,890
Jun 2, 2026	3.28	3.35	3.23	3.28	3.26	-0.91%	27,341,320
Jun 1, 2026	3.21	3.39	3.20	3.31	3.29	3.12%	23,441,400