Cygnus Metals Limited (CYGGF)
OTCMKTS · Delayed Price · Currency is USD
0.1205
-0.0003 (-0.25%)
Sep 23, 2026, 9:34 AM EST
CYGGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.25% | 42,019 |
| Sep 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.82% | 324,500 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.61% | 7,072 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.47% | 20,000 |
| Sep 17, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -0.37% | 9,292,718 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 19.32% | 36,750 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -18.28% | 141,837 |
| Sep 11, 2026 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | -10.00% | 403,377 |
| Sep 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.96% | 870 |
| Sep 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.23% | 5,000 |
| Sep 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.02% | 403,000 |
| Sep 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.00% | 901,000 |
| Sep 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.27% | 496,800 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.49% | 10,349 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.46% | 253,911 |
| Aug 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.69% | 47,500 |
| Aug 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -7.06% | 42,865 |
| Aug 27, 2026 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 9.90% | 599,582 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 16.95% | 216,650 |
| Aug 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.59% | 10,000 |
| Aug 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.10% | 171,700 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.10% | 99,500 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.27% | 18,500 |
| Aug 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.32% | 21,000 |
| Aug 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10% | 137,500 |
| Aug 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.12% | 2,000 |
| Aug 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.88% | 371,330 |
| Aug 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -15.31% | 169,000 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 21.69% | 106,000 |
| Jul 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.59% | 18,500 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -13.60% | 34,000 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.36% | 182 |
| Jul 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -12.50% | 6,358 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.81% | 35,900 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.03% | 215,550 |
| Jul 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -18.09% | 4,000 |
| Jul 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 24.55% | 118,000 |
| Jul 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 6.21% | 214,744 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.04% | 5,721 |
| Jun 29, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 7.35% | 465,674 |
| Jun 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.02% | 35,000 |
| Jun 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.69% | 279,000 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.97% | 777,000 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 12.65% | 100,000 |
| Jun 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.96% | 37,445 |
| Jun 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.49% | 50,091 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -23.93% | 1,051,100 |
| Jun 2, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 28.23% | 55,000 |
| Jun 1, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -0.86% | 51,000 |
| May 28, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.37% | 30,000 |