Canagold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.43	0.43	0.40	0.40	0.40	0.76%	150,200
Feb 9, 2026	0.46	0.46	0.40	0.40	0.40	-9.77%	21,400
Feb 6, 2026	0.36	0.47	0.36	0.44	0.44	3.51%	6,400
Feb 5, 2026	0.42	0.43	0.41	0.43	0.43	-6.53%	11,714
Feb 4, 2026	0.44	0.45	0.43	0.45	0.45	1.86%	4,521
Feb 3, 2026	0.44	0.46	0.44	0.45	0.45	-0.29%	19,912
Feb 2, 2026	0.42	0.45	0.42	0.45	0.45	3.90%	2,240
Jan 30, 2026	0.45	0.47	0.40	0.43	0.43	-10.58%	37,810
Jan 29, 2026	0.47	0.48	0.47	0.48	0.48	-2.76%	11,649
Jan 28, 2026	0.51	0.51	0.49	0.50	0.50	-0.86%	11,900
Jan 27, 2026	0.50	0.50	0.48	0.50	0.50	-3.42%	8,488
Jan 26, 2026	0.48	0.55	0.48	0.52	0.52	8.62%	43,759
Jan 23, 2026	0.48	0.48	0.48	0.48	0.48	-4.22%	4,330
Jan 22, 2026	0.49	0.50	0.48	0.50	0.50	-0.26%	39,650
Jan 21, 2026	0.49	0.51	0.49	0.50	0.50	-1.50%	18,135
Jan 20, 2026	0.50	0.51	0.49	0.51	0.51	25.34%	107,732
Jan 16, 2026	0.39	0.41	0.39	0.40	0.40	9.72%	49,960
Jan 15, 2026	0.36	0.37	0.36	0.37	0.37	2.02%	8,499
Jan 14, 2026	0.36	0.36	0.36	0.36	0.36	-2.43%	11,600
Jan 13, 2026	0.36	0.37	0.36	0.37	0.37	0.87%	10,917
Jan 12, 2026	0.36	0.37	0.36	0.37	0.37	1.89%	17,100
Jan 9, 2026	0.34	0.39	0.34	0.36	0.36	-0.55%	25,268
Jan 8, 2026	0.36	0.37	0.35	0.36	0.36	11.38%	82,430
Jan 7, 2026	0.33	0.33	0.32	0.33	0.33	2.01%	17,000
Jan 6, 2026	0.32	0.33	0.32	0.32	0.32	-0.19%	22,386
Jan 5, 2026	0.37	0.37	0.32	0.32	0.32	-14.49%	19,180
Jan 2, 2026	0.37	0.37	0.37	0.37	0.37	12.88%	1,027
Dec 31, 2025	0.35	0.36	0.32	0.33	0.33	-0.15%	51,615
Dec 30, 2025	0.32	0.33	0.31	0.33	0.33	-3.38%	8,000
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	-2.45%	751
Dec 26, 2025	0.35	0.35	0.35	0.35	0.35	6.91%	700
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	0.37%	3,700
Dec 22, 2025	0.34	0.34	0.33	0.33	0.33	-0.03%	18,400
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	3.02%	7,000
Dec 18, 2025	0.32	0.32	0.31	0.32	0.32	-4.10%	21,877
Dec 17, 2025	0.32	0.33	0.32	0.33	0.33	1.72%	1,815
Dec 16, 2025	0.30	0.33	0.30	0.33	0.33	0.68%	6,600
Dec 15, 2025	0.33	0.33	0.31	0.32	0.32	0.65%	12,460
Dec 12, 2025	0.33	0.33	0.32	0.32	0.32	-2.22%	3,131
Dec 11, 2025	0.33	0.33	0.33	0.33	0.33	1.29%	2,166
Dec 10, 2025	0.33	0.33	0.32	0.32	0.32	-3.96%	1,150
Dec 9, 2025	0.30	0.34	0.30	0.34	0.34	-1.91%	14,602
Dec 5, 2025	0.35	0.35	0.34	0.34	0.34	1.41%	475
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	3.53%	900
Dec 3, 2025	0.30	0.33	0.30	0.33	0.33	7.60%	6,060
Dec 2, 2025	0.30	0.31	0.30	0.31	0.31	2.14%	1,000
Dec 1, 2025	0.30	0.31	0.30	0.30	0.30	2.93%	8,395
Nov 26, 2025	0.29	0.29	0.29	0.29	0.29	-3.55%	400
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	-3.59%	303
Nov 20, 2025	0.32	0.32	0.31	0.31	0.31	4.38%	2,000