Cygnus Metals Limited (CYGGF)
OTCMKTS · Delayed Price · Currency is USD
0.0585
+0.0037 (6.75%)
Jul 11, 2025, 4:00 PM EDT
Cygnus Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 19.66% | 2,229 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.75% | 10,978 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -14.51% | 3,695 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.43% | 165,250 |
| Jul 8, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 17.00% | 103,116 |
| Jul 7, 2025 | 0.00 | 0.06 | 0.00 | 0.00 | 0.00 | -99.43% | 10,724 |
| Jul 3, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 39.44% | 7,050 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.33% | 1,940 |
| Jul 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,500 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.00% | 25,531 |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.34% | 4,624 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.15% | 100,000 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 5,636 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -22.08% | 35,679 |
| Jun 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 10, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 21.45% | 12,181 |
| Jun 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 43.76% | 2,533 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 2, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -26.99% | 100,896 |
| May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.33% | 10,978 |
| May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 26.47% | 100 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.86% | 10,420 |
| May 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.73% | 78,876 |