Compass Gold Corporation (COGDF)
OTCMKTS · Delayed Price · Currency is USD
0.1199
-0.0601 (-33.39%)
At close: Jun 10, 2026
COGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -33.39% | 811 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 634 |
| Jun 5, 2026 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | 75.90% | 2,060 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -18.79% | 1,200 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.32% | 1,460 |
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10.52% | 1,410 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.45% | 13,900 |
| May 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 160,000 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.62% | 960 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.56% | 1,125 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.50% | 850 |
| Apr 21, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 1,240 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 950 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 13.15% | 340 |
| Apr 16, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -5.73% | 4,675 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.49% | 2,004 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.20% | 320 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.18% | 915 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.66% | 165 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 25,004 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.92% | 422 |
| Mar 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.27% | 814 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 13.18% | 680 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.23% | 25,707 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.91% | 71,455 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.01% | 47,637 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.06% | 48,739 |
| Mar 17, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -5.23% | 28,273 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.69% | 10,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.49% | 11,216 |
| Mar 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.86% | 18,000 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.68% | 116,697 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.50% | 800 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 30,500 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 27.27% | 327,100 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 61,300 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 182,500 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.73% | 10,000 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -37.60% | 2,500 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 20,000 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 342,120 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.79% | 13,600 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13% | 25,000 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.86% | 65,000 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.48% | 30,000 |