Canagold Resources Ltd. (TSX:CCM)
Canada flag Canada · Delayed Price · Currency is CAD
0.4650
+0.0200 (4.49%)
Aug 8, 2025, 3:12 PM EDT

Canagold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.450.470.450.470.474.49%14,500
Aug 7, 20250.460.460.450.450.451.14%14,500
Aug 6, 20250.440.450.440.440.44-4.35%46,347
Aug 5, 20250.450.460.450.460.462.22%15,211
Aug 1, 20250.450.450.450.450.45-2.17%1,000
Jul 31, 20250.470.470.450.460.46-15,324
Jul 30, 20250.450.460.440.460.46-49,300
Jul 29, 20250.460.460.450.460.461.10%4,100
Jul 28, 20250.480.480.440.460.46-5.21%225,200
Jul 25, 20250.450.480.450.480.484.35%50,326
Jul 24, 20250.470.500.450.460.463.37%150,400
Jul 23, 20250.440.490.430.450.458.54%77,316
Jul 22, 20250.390.440.390.410.416.49%54,206
Jul 21, 20250.370.400.370.390.3910.00%84,800
Jul 18, 20250.360.360.350.350.35-2.78%135,035
Jul 17, 20250.350.360.350.360.36-5,946
Jul 16, 20250.360.360.350.360.361.41%5,800
Jul 15, 20250.370.370.340.360.36-4.05%54,500
Jul 14, 20250.370.390.370.370.371.37%17,345
Jul 11, 20250.370.400.370.370.37-3.95%64,527
Jul 10, 20250.380.380.380.380.384.11%2,614
Jul 9, 20250.380.380.370.370.371.39%19,640
Jul 8, 20250.380.380.360.360.36-19,511
Jul 7, 20250.350.380.350.360.36-2.70%21,334
Jul 4, 20250.370.370.370.370.37--
Jul 3, 20250.370.370.370.370.37--
Jul 2, 20250.380.380.350.370.37-1.33%70,800
Jun 30, 20250.380.380.360.380.387.14%9,028
Jun 27, 20250.340.350.340.350.35-3,500
Jun 26, 20250.350.370.330.350.35-1.41%135,600
Jun 25, 20250.350.380.310.360.361.43%56,716
Jun 24, 20250.370.370.330.350.35-4.11%141,900
Jun 23, 20250.370.370.360.370.37-6.41%11,224
Jun 20, 20250.390.390.390.390.391.30%-
Jun 19, 20250.390.390.390.390.39-1.28%1,120
Jun 18, 20250.380.390.370.390.392.63%19,200
Jun 17, 20250.380.380.380.380.38-1.30%3,000
Jun 16, 20250.390.390.390.390.392.67%2,300
Jun 13, 20250.400.400.370.380.38-1.32%44,400
Jun 12, 20250.380.400.380.380.38-2.56%14,800
Jun 11, 20250.400.400.390.390.39-1.27%59,600
Jun 10, 20250.380.400.380.400.408.22%33,200
Jun 9, 20250.400.400.370.370.37-6.41%26,646
Jun 6, 20250.370.390.370.390.392.63%1,907
Jun 5, 20250.370.380.370.380.382.70%30,238
Jun 4, 20250.370.370.370.370.37--
Jun 3, 20250.380.380.370.370.37-2.63%14,700
Jun 2, 20250.360.380.360.380.38-8,634
May 30, 20250.380.380.380.380.38-1,900
May 29, 20250.390.390.380.380.382.70%4,707