Cygnus Metals Limited (CYGGF)
OTCMKTS · Delayed Price · Currency is USD
0.1063
+0.0099 (10.27%)
At close: Mar 27, 2026
CYGGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 10.27% | 57,422 |
| Mar 26, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -35.39% | 52,000 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 64.14% | 5,000 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | -0.98% | 17,000 |
| Mar 23, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 0.11% | 48,000 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.83% | 1,137 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.14% | 59,000 |
| Mar 18, 2026 | 0.15 | 0.20 | 0.10 | 0.11 | 0.11 | -38.85% | 62,202 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 31.57% | 900 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -19.79% | 49,255 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.10 | 0.16 | 0.16 | 14.10% | 58,500 |
| Mar 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -15.92% | 37,901 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | 27.04% | 109,000 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -21.01% | 31,829 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 5.16% | 60,142 |
| Feb 26, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | 6.92% | 4,642 |
| Feb 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 51.82% | 5,205 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -25.62% | 793 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.41% | 800 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.74% | 10,000 |
| Feb 19, 2026 | 0.15 | 0.17 | 0.13 | 0.13 | 0.13 | -9.38% | 252,012 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -11.42% | 12,500 |
| Feb 17, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | -3.93% | 28,000 |
| Feb 13, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | -2.29% | 11,829 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 14.36% | 16,000 |
| Feb 11, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 2.69% | 18,334 |
| Feb 9, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 23.24% | 300 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -19.18% | 6,289 |
| Feb 4, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -9.64% | 6,881 |
| Feb 3, 2026 | 0.15 | 0.18 | 0.11 | 0.17 | 0.17 | 12.86% | 46,481 |
| Feb 2, 2026 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -10.42% | 16,295 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | - | 33,738 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.13 | 0.16 | 0.16 | -3.66% | 22,608 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 21.00% | 5,610 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | -16.17% | 10,685 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.85% | 1,900 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 17.95% | 5,472 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -12.25% | 20,000 |
| Jan 14, 2026 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 5.96% | 18,150 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 16.60% | 40,000 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.08% | 7,251 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.52% | 132,500 |
| Dec 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 2.68% | 9,350 |
| Dec 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.58% | 72,827 |
| Dec 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.47% | 1,760 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.60% | 3,000 |
| Dec 22, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 25.89% | 4,348 |
| Dec 19, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 15.34% | 9,513 |
| Dec 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -21.79% | 1,700 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.20% | 3,659 |