Compass Gold Corporation (COGDF)
OTCMKTS · Delayed Price · Currency is USD
0.1300
+0.0100 (8.33%)
At close: Sep 25, 2026
COGDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 2,774 |
| Sep 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.00% | 2,390 |
| Sep 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 2,255 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.24% | 2,554 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.32% | 2,629 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 221 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.09% | 229 |
| Aug 24, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 22.22% | 2,564 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -22.75% | 89,004 |
| Aug 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.92% | 10,000 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.94% | 2,200 |
| Jul 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.00% | 707 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 814 |
| Jul 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.95% | 575 |
| Jun 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.21% | 175 |
| Jun 24, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 1,700 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.75% | 10,550 |
| Jun 18, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -10.50% | 1,156 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,090 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 17.25% | 10,697 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 600 |
| 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 |