CGN Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.60	0.60	0.60	0.60	0.60	0.67%	21,000
Feb 9, 2026	0.59	0.60	0.59	0.60	0.60	7.39%	150,000
Feb 6, 2026	0.57	0.61	0.56	0.56	0.56	0.05%	66,000
Feb 5, 2026	0.55	0.55	0.55	0.55	0.55	-4.59%	1,400
Feb 4, 2026	0.59	0.59	0.58	0.58	0.58	-8.71%	242,000
Feb 3, 2026	0.61	0.64	0.57	0.64	0.64	-0.48%	75,546
Jan 30, 2026	0.69	0.69	0.64	0.64	0.64	-4.71%	74,910
Jan 29, 2026	0.68	0.70	0.67	0.67	0.67	0.24%	38,400
Jan 28, 2026	0.66	0.68	0.66	0.67	0.67	13.56%	510,900
Jan 27, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	30,000
Jan 26, 2026	0.61	0.63	0.61	0.61	0.61	7.93%	66,506
Jan 23, 2026	0.57	0.57	0.57	0.57	0.57	9.20%	699
Jan 16, 2026	0.50	0.52	0.50	0.52	0.52	10.13%	112,000
Jan 15, 2026	0.47	0.47	0.47	0.47	0.47	-0.89%	900
Jan 7, 2026	0.45	0.50	0.45	0.47	0.47	6.25%	5,500
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	3.19%	5,500
Jan 2, 2026	0.43	0.43	0.43	0.43	0.43	-1.70%	300
Dec 30, 2025	0.44	0.44	0.44	0.44	0.44	7.32%	15,000
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	0.20%	30,000
Nov 28, 2025	0.41	0.41	0.39	0.41	0.41	9.68%	14,983
Nov 24, 2025	0.32	0.37	0.32	0.37	0.37	13.06%	10,100
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	1,000
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	-10.26%	250
Nov 19, 2025	0.39	0.39	0.39	0.39	0.39	-10.34%	10,000
Nov 13, 2025	0.44	0.44	0.44	0.44	0.44	-	2,520
Nov 12, 2025	0.44	0.44	0.44	0.44	0.44	-4.06%	2,500
Nov 11, 2025	0.45	0.45	0.45	0.45	0.45	3.35%	1,150
Nov 10, 2025	0.44	0.44	0.44	0.44	0.44	2.24%	1,000
Nov 4, 2025	0.41	0.43	0.41	0.43	0.43	-14.18%	19,400
Oct 31, 2025	0.50	0.50	0.50	0.50	0.50	6.38%	20,000
Oct 29, 2025	0.47	0.47	0.47	0.47	0.47	-4.59%	10,000
Oct 28, 2025	0.46	0.49	0.41	0.49	0.49	2.63%	21,920
Oct 27, 2025	0.52	0.52	0.48	0.48	0.48	18.40%	6,711
Oct 23, 2025	0.41	0.41	0.41	0.41	0.41	-9.91%	1,039
Oct 22, 2025	0.44	0.45	0.44	0.45	0.45	-6.46%	20,349
Oct 21, 2025	0.48	0.48	0.48	0.48	0.48	11.26%	367
Oct 20, 2025	0.43	0.43	0.43	0.43	0.43	-13.52%	582
Oct 10, 2025	0.49	0.50	0.49	0.50	0.50	-	67,500
Oct 9, 2025	0.50	0.50	0.50	0.50	0.50	-	14,000
Oct 6, 2025	0.50	0.50	0.50	0.50	0.50	0.20%	20,000
Oct 3, 2025	0.42	0.50	0.42	0.50	0.50	23.21%	1,607
Oct 1, 2025	0.41	0.41	0.41	0.41	0.41	-5.29%	14,700
Sep 30, 2025	0.41	0.43	0.41	0.43	0.43	-1.32%	41,000
Sep 29, 2025	0.43	0.43	0.43	0.43	0.43	11.33%	1,250
Sep 23, 2025	0.39	0.39	0.39	0.39	0.39	-2.70%	14,120
Sep 19, 2025	0.40	0.40	0.40	0.40	0.40	8.11%	40,000
Sep 18, 2025	0.37	0.37	0.37	0.37	0.37	-	10,400
Sep 16, 2025	0.37	0.37	0.36	0.37	0.37	5.71%	50,560
Aug 29, 2025	0.35	0.35	0.35	0.35	0.35	-	19,069
Aug 26, 2025	0.35	0.35	0.35	0.35	0.35	4.10%	100,000