Canagold Resources Ltd. (TSX:CCM)
0.4650
+0.0200 (4.49%)
Aug 8, 2025, 3:12 PM EDT
Canagold Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 18, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 2.63% | 19,200 |
Jun 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 3,000 |
Jun 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.67% | 2,300 |
Jun 13, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -1.32% | 44,400 |
Jun 12, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 14,800 |
Jun 11, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 59,600 |
Jun 10, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 8.22% | 33,200 |
Jun 9, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -6.41% | 26,646 |
Jun 6, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 2.63% | 1,907 |
Jun 5, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 30,238 |
Jun 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
Jun 3, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 14,700 |
Jun 2, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 8,634 |
May 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,900 |
May 29, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 2.70% | 4,707 |