SWX:CBGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	69.08	69.29	69.08	69.12	-	-3.18%	3,349
May 27, 2026	72.45	72.95	71.17	71.39	71.39	-1.14%	26,574
May 26, 2026	71.85	72.55	71.85	72.21	72.21	2.83%	7,686
May 22, 2026	70.70	71.01	70.22	70.22	70.22	0.21%	517
May 21, 2026	70.39	70.76	69.66	70.07	70.07	-1.37%	6,897
May 20, 2026	69.18	71.04	69.04	71.04	71.04	2.04%	8,097
May 19, 2026	71.47	72.07	69.62	69.62	69.62	-3.56%	11,915
May 18, 2026	71.48	73.68	71.40	72.19	72.19	-0.51%	9,682
May 15, 2026	75.38	75.51	72.35	72.56	72.56	-7.59%	30,429
May 13, 2026	79.61	79.61	78.35	78.52	78.52	2.01%	3,541
May 12, 2026	79.28	79.69	76.97	76.97	76.97	-4.59%	2,718
May 11, 2026	77.05	81.45	76.62	80.67	80.67	4.21%	17,241
May 8, 2026	76.96	77.88	76.13	77.41	77.41	-2.80%	43,929
May 7, 2026	77.97	80.01	77.96	79.64	79.64	3.70%	22,238
May 6, 2026	73.84	77.20	73.84	76.80	76.80	6.43%	5,542
May 5, 2026	72.46	73.07	72.13	72.16	72.16	0.26%	3,334
May 4, 2026	72.14	72.40	71.21	71.97	71.97	-1.80%	7,883
Apr 30, 2026	72.21	73.91	72.21	73.29	73.29	2.35%	47,039
Apr 29, 2026	73.46	73.46	71.40	71.61	71.61	-3.06%	11,893
Apr 28, 2026	75.88	75.88	73.73	73.87	73.87	-3.92%	3,181
Apr 27, 2026	77.97	78.09	76.78	76.88	76.88	-1.66%	1,244
Apr 24, 2026	76.31	78.18	76.31	78.18	78.18	1.26%	1,954
Apr 23, 2026	77.38	77.71	76.74	77.21	77.21	-2.15%	1,341
Apr 22, 2026	79.72	79.73	78.41	78.91	78.91	-0.78%	21,737
Apr 21, 2026	81.78	82.13	79.53	79.53	79.53	-2.68%	2,588
Apr 20, 2026	81.77	82.63	81.67	81.72	81.72	-3.82%	7,184
Apr 17, 2026	80.68	85.09	80.68	84.97	84.97	4.31%	2,399
Apr 16, 2026	81.68	82.06	81.29	81.46	81.46	-0.02%	2,034
Apr 15, 2026	83.03	83.17	81.48	81.48	81.48	-2.37%	5,414
Apr 14, 2026	83.07	84.33	82.75	83.46	83.46	3.10%	1,387
Apr 13, 2026	81.46	81.84	80.95	80.95	80.95	-1.93%	9,909
Apr 10, 2026	81.24	83.16	81.24	82.54	82.54	1.31%	1,844
Apr 9, 2026	81.10	83.03	80.49	81.47	81.47	0.39%	8,172
Apr 8, 2026	83.68	84.30	81.13	81.15	81.15	4.47%	11,765
Apr 7, 2026	78.16	79.17	76.97	77.68	77.68	-1.32%	6,761
Apr 2, 2026	75.59	78.72	75.00	78.72	78.72	0.76%	13,844
Apr 1, 2026	78.01	79.32	77.93	78.13	78.13	5.98%	11,398
Mar 31, 2026	72.54	73.72	72.14	73.72	73.72	2.62%	5,068
Mar 30, 2026	72.19	72.71	71.76	71.84	71.84	0.48%	3,950
Mar 27, 2026	70.88	71.88	69.00	71.50	71.50	2.48%	3,852
Mar 26, 2026	69.94	69.94	69.34	69.77	69.77	-2.12%	1,979
Mar 25, 2026	72.92	73.64	71.28	71.28	71.28	3.41%	3,877
Mar 24, 2026	68.84	69.48	68.07	68.93	68.93	-1.50%	5,672
Mar 23, 2026	62.75	70.32	62.40	69.98	69.98	3.86%	2,525
Mar 20, 2026	70.65	70.94	67.34	67.38	67.38	-1.61%	11,071
Mar 19, 2026	71.34	71.34	67.02	68.48	68.48	-8.57%	13,522
Mar 18, 2026	78.73	78.73	74.40	74.90	74.90	-5.30%	5,404
Mar 17, 2026	78.86	80.15	78.49	79.09	79.09	2.08%	2,272
Mar 16, 2026	77.24	79.82	76.71	77.48	77.48	-2.45%	1,703
Mar 13, 2026	82.09	82.23	79.43	79.43	79.43	-4.74%	1,533