Canagold Resources Ltd. (TSX: CCM)

Canagold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	0.28	0.30	0.27	0.30	0.30	7.14%	91,003
Dec 24, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	6,400
Dec 23, 2024	0.29	0.29	0.28	0.28	0.28	-3.51%	124,400
Dec 20, 2024	0.29	0.29	0.29	0.29	0.29	-	5,000
Dec 19, 2024	0.29	0.29	0.29	0.29	0.29	-	36,945
Dec 18, 2024	0.29	0.29	0.29	0.29	0.29	-	8,000
Dec 17, 2024	0.29	0.29	0.29	0.29	0.29	-3.39%	94,500
Dec 16, 2024	0.29	0.30	0.28	0.30	0.30	1.72%	21,000
Dec 13, 2024	0.29	0.29	0.29	0.29	0.29	-	8,000
Dec 12, 2024	0.29	0.29	0.27	0.29	0.29	-1.69%	53,500
Dec 11, 2024	0.27	0.30	0.27	0.30	0.30	-	101,500
Dec 10, 2024	0.28	0.30	0.27	0.30	0.30	5.36%	164,500
Dec 9, 2024	0.30	0.30	0.28	0.28	0.28	-6.67%	13,020
Dec 6, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Dec 5, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Dec 4, 2024	0.30	0.30	0.30	0.30	0.30	1.69%	-
Dec 3, 2024	0.28	0.30	0.28	0.30	0.30	-1.67%	33,400
Dec 2, 2024	0.28	0.30	0.28	0.30	0.30	-	6,500
Nov 29, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Nov 28, 2024	0.30	0.30	0.30	0.30	0.30	1.69%	1,000
Nov 27, 2024	0.30	0.30	0.30	0.30	0.30	-	5,000
Nov 26, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	12,000
Nov 25, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Nov 22, 2024	0.30	0.30	0.28	0.30	0.30	1.69%	26,600
Nov 21, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	2,500
Nov 20, 2024	0.30	0.30	0.30	0.30	0.30	-	1,500
Nov 19, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Nov 18, 2024	0.30	0.30	0.30	0.30	0.30	-	21,000
Nov 15, 2024	0.30	0.30	0.30	0.30	0.30	-	500
Nov 14, 2024	0.30	0.30	0.30	0.30	0.30	7.14%	36,002
Nov 13, 2024	0.28	0.28	0.28	0.28	0.28	-6.67%	1,700
Nov 12, 2024	0.28	0.30	0.27	0.30	0.30	3.45%	11,600
Nov 11, 2024	0.30	0.30	0.29	0.29	0.29	-1.69%	5,500
Nov 8, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	83,000
Nov 7, 2024	0.30	0.30	0.30	0.30	0.30	1.69%	-
Nov 6, 2024	0.30	0.30	0.30	0.30	0.30	-	21,000
Nov 5, 2024	0.30	0.30	0.30	0.30	0.30	-	7,700
Nov 4, 2024	0.30	0.30	0.30	0.30	0.30	-	500
Nov 1, 2024	0.29	0.30	0.26	0.30	0.30	-	43,008
Oct 31, 2024	0.27	0.30	0.25	0.30	0.30	11.32%	112,900
Oct 30, 2024	0.27	0.27	0.27	0.27	0.27	-1.85%	23,000
Oct 29, 2024	0.29	0.29	0.27	0.27	0.27	-6.90%	75,620
Oct 28, 2024	0.29	0.29	0.29	0.29	0.29	-3.33%	9,800
Oct 25, 2024	0.29	0.30	0.29	0.30	0.30	-	29,000
Oct 24, 2024	0.29	0.30	0.29	0.30	0.30	3.45%	11,400
Oct 23, 2024	0.29	0.29	0.29	0.29	0.29	-3.33%	3,400
Oct 22, 2024	0.30	0.30	0.30	0.30	0.30	-	-
Oct 21, 2024	0.29	0.30	0.29	0.30	0.30	-	2,500
Oct 18, 2024	0.29	0.30	0.29	0.30	0.30	3.45%	59,000
Oct 17, 2024	0.30	0.30	0.29	0.29	0.29	-3.33%	71,200
Oct 16, 2024	0.29	0.30	0.29	0.30	0.30	-3.23%	24,000
Oct 15, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Oct 11, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Oct 10, 2024	0.31	0.31	0.30	0.31	0.31	3.33%	51,502
Oct 9, 2024	0.29	0.30	0.29	0.30	0.30	-1.64%	1,300
Oct 8, 2024	0.31	0.31	0.31	0.31	0.31	1.67%	1,000
Oct 7, 2024	0.30	0.30	0.30	0.30	0.30	-6.25%	3,600
Oct 4, 2024	0.32	0.32	0.32	0.32	0.32	1.59%	12,727
Oct 3, 2024	0.35	0.35	0.31	0.32	0.32	-4.55%	64,000
Oct 2, 2024	0.32	0.33	0.32	0.33	0.33	4.76%	19,500
Oct 1, 2024	0.32	0.32	0.29	0.32	0.32	-4.55%	22,800
Sep 30, 2024	0.33	0.33	0.33	0.33	0.33	-	400
Sep 27, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Sep 26, 2024	0.33	0.36	0.33	0.33	0.33	-	45,000
Sep 25, 2024	0.33	0.33	0.33	0.33	0.33	-	21,200
Sep 24, 2024	0.35	0.35	0.33	0.33	0.33	-1.49%	27,200
Sep 23, 2024	0.33	0.34	0.33	0.34	0.34	-2.90%	13,104
Sep 20, 2024	0.34	0.35	0.34	0.35	0.35	1.47%	55,000
Sep 19, 2024	0.33	0.34	0.33	0.34	0.34	-	24,800
Sep 18, 2024	0.33	0.34	0.33	0.34	0.34	6.25%	132,500
Sep 17, 2024	0.32	0.34	0.32	0.32	0.32	-5.88%	15,900
Sep 16, 2024	0.33	0.34	0.33	0.34	0.34	1.49%	13,628
Sep 13, 2024	0.34	0.34	0.34	0.34	0.34	-1.47%	25,800
Sep 12, 2024	0.34	0.34	0.33	0.34	0.34	3.03%	106,713
Sep 11, 2024	0.33	0.34	0.33	0.33	0.33	6.45%	76,801
Sep 10, 2024	0.31	0.31	0.31	0.31	0.31	1.64%	30,211
Sep 9, 2024	0.31	0.31	0.31	0.31	0.31	3.39%	4,500
Sep 6, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	2,000
Sep 5, 2024	0.29	0.30	0.29	0.30	0.30	-3.23%	3,303
Sep 4, 2024	0.31	0.31	0.31	0.31	0.31	-	445
Sep 3, 2024	0.31	0.31	0.31	0.31	0.31	-	300
Aug 30, 2024	0.31	0.31	0.31	0.31	0.31	-	1,502
Aug 29, 2024	0.31	0.31	0.31	0.31	0.31	3.33%	35,507
Aug 28, 2024	0.30	0.30	0.30	0.30	0.30	1.69%	22,000
Aug 27, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	14,500
Aug 26, 2024	0.30	0.30	0.30	0.30	0.30	-	3,440
Aug 23, 2024	0.30	0.30	0.30	0.30	0.30	-	57,000
Aug 22, 2024	0.30	0.30	0.30	0.30	0.30	-	14,000
Aug 21, 2024	0.31	0.31	0.30	0.30	0.30	-	6,433
Aug 20, 2024	0.30	0.30	0.29	0.30	0.30	5.26%	24,942
Aug 19, 2024	0.30	0.30	0.28	0.29	0.29	-5.00%	95,000
Aug 16, 2024	0.30	0.30	0.27	0.30	0.30	3.45%	59,500
Aug 15, 2024	0.28	0.30	0.28	0.29	0.29	1.75%	31,600
Aug 14, 2024	0.30	0.31	0.29	0.29	0.29	-5.00%	208,300
Aug 13, 2024	0.29	0.30	0.29	0.30	0.30	3.45%	16,500
Aug 12, 2024	0.30	0.30	0.29	0.29	0.29	-1.69%	32,800
Aug 9, 2024	0.29	0.30	0.29	0.30	0.30	3.51%	20,800
Aug 8, 2024	0.30	0.30	0.29	0.29	0.29	-1.72%	85,500
Aug 7, 2024	0.30	0.30	0.29	0.29	0.29	1.75%	39,000
Aug 6, 2024	0.26	0.29	0.26	0.29	0.29	1.79%	63,643

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.