Canagold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.49	0.49	0.48	0.49	0.49	-	47,416
Aug 28, 2025	0.48	0.49	0.47	0.49	0.49	3.16%	65,100
Aug 27, 2025	0.49	0.49	0.48	0.48	0.48	-2.06%	51,848
Aug 26, 2025	0.48	0.49	0.48	0.49	0.49	-	92,800
Aug 25, 2025	0.48	0.49	0.48	0.49	0.49	-	22,525
Aug 22, 2025	0.49	0.49	0.49	0.49	0.49	-	61,321
Aug 21, 2025	0.47	0.49	0.46	0.49	0.49	5.43%	37,700
Aug 20, 2025	0.47	0.48	0.46	0.46	0.46	-	40,321
Aug 19, 2025	0.46	0.46	0.46	0.46	0.46	-	39,900
Aug 18, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	11,103
Aug 15, 2025	0.47	0.47	0.45	0.45	0.45	-1.10%	27,200
Aug 14, 2025	0.46	0.46	0.46	0.46	0.46	-	8,400
Aug 13, 2025	0.45	0.46	0.45	0.46	0.46	2.25%	12,000
Aug 12, 2025	0.46	0.46	0.45	0.45	0.45	-2.20%	4,000
Aug 11, 2025	0.46	0.46	0.45	0.46	0.46	-2.15%	24,400
Aug 8, 2025	0.45	0.47	0.45	0.47	0.47	4.49%	14,500
Aug 7, 2025	0.46	0.46	0.45	0.45	0.45	1.14%	14,500
Aug 6, 2025	0.44	0.45	0.44	0.44	0.44	-4.35%	46,347
Aug 5, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	15,211
Aug 1, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	1,000
Jul 31, 2025	0.47	0.47	0.45	0.46	0.46	-	15,324
Jul 30, 2025	0.45	0.46	0.44	0.46	0.46	-	49,300
Jul 29, 2025	0.46	0.46	0.45	0.46	0.46	1.10%	4,100
Jul 28, 2025	0.48	0.48	0.44	0.46	0.46	-5.21%	225,200
Jul 25, 2025	0.45	0.48	0.45	0.48	0.48	4.35%	50,326
Jul 24, 2025	0.47	0.50	0.45	0.46	0.46	3.37%	150,400
Jul 23, 2025	0.44	0.49	0.43	0.45	0.45	8.54%	77,316
Jul 22, 2025	0.39	0.44	0.39	0.41	0.41	6.49%	54,206
Jul 21, 2025	0.37	0.40	0.37	0.39	0.39	10.00%	84,800
Jul 18, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	135,035
Jul 17, 2025	0.35	0.36	0.35	0.36	0.36	-	5,946
Jul 16, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	5,800
Jul 15, 2025	0.37	0.37	0.34	0.36	0.36	-4.05%	54,500
Jul 14, 2025	0.37	0.39	0.37	0.37	0.37	1.37%	17,345
Jul 11, 2025	0.37	0.40	0.37	0.37	0.37	-3.95%	64,527
Jul 10, 2025	0.38	0.38	0.38	0.38	0.38	4.11%	2,614
Jul 9, 2025	0.38	0.38	0.37	0.37	0.37	1.39%	19,640
Jul 8, 2025	0.38	0.38	0.36	0.36	0.36	-	19,511
Jul 7, 2025	0.35	0.38	0.35	0.36	0.36	-2.70%	21,334
Jul 4, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 3, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 2, 2025	0.38	0.38	0.35	0.37	0.37	-1.33%	70,800
Jun 30, 2025	0.38	0.38	0.36	0.38	0.38	7.14%	9,028
Jun 27, 2025	0.34	0.35	0.34	0.35	0.35	-	3,500
Jun 26, 2025	0.35	0.37	0.33	0.35	0.35	-1.41%	135,600
Jun 25, 2025	0.35	0.38	0.31	0.36	0.36	1.43%	56,716
Jun 24, 2025	0.37	0.37	0.33	0.35	0.35	-4.11%	141,900
Jun 23, 2025	0.37	0.37	0.36	0.37	0.37	-6.41%	11,224
Jun 20, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	-
Jun 19, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	1,120