Canagold Resources Ltd. (CRCUF)
OTCMKTS
· Delayed Price · Currency is USD
0.2600
+0.0080 (3.17%)
Apr 23, 2025, 4:00 PM EDT
Canagold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.83% | 5,043 |
| Apr 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.55% | 12,500 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.46% | 500 |
| Apr 16, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 28.55% | 700 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -23.41% | 5,800 |
| Apr 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.11% | 8,500 |
| Apr 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 9, 2025 | 0.21 | 0.25 | 0.20 | 0.24 | 0.24 | 0.44% | 56,641 |
| Apr 8, 2025 | 0.21 | 0.24 | 0.19 | 0.24 | 0.24 | 6.56% | 31,500 |
| Apr 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.35% | 12,200 |
| Apr 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 31, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.90% | 5,550 |
| Mar 28, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | 0.04% | 68,300 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.19% | 8,499 |
| Mar 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.08% | 2,065 |
| Mar 25, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.00% | 34,320 |
| Mar 24, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 1.24% | 3,446 |
| Mar 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.68% | 2,300 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,700 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.97% | 100 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.90% | 7,035 |
| Mar 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.45% | 26,200 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 9.91% | 47,210 |
| Mar 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.54% | 1,135 |
| Mar 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,140 |
| Mar 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.34% | 58,055 |
| Mar 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.60% | 40,000 |
| Mar 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 5, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.38% | 7,007 |
| Mar 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.79% | 4,500 |
| Mar 3, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -2.34% | 28,830 |
| Feb 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 14,220 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.32% | 4,000 |
| Feb 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.89% | 36,400 |
| Feb 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.04% | 78,760 |
| Feb 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 3.41% | 21,187 |
| Feb 20, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | 3.57% | 67,758 |
| Feb 19, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 1.02% | 22,394 |
| Feb 18, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 7.83% | 82,406 |
| Feb 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.19% | 53,493 |
| Feb 12, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | 4.09% | 55,000 |
| Feb 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.68% | 10,200 |