Canagold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	1,880
May 29, 2025	0.39	0.39	0.38	0.38	0.38	2.70%	4,707
May 28, 2025	0.37	0.37	0.37	0.37	0.37	-	47,500
May 27, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	20,000
May 26, 2025	0.38	0.38	0.38	0.38	0.38	-	-
May 23, 2025	0.39	0.39	0.38	0.38	0.38	-	31,100
May 22, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	6,500
May 21, 2025	0.37	0.38	0.37	0.38	0.38	4.17%	5,530
May 20, 2025	0.35	0.36	0.35	0.36	0.36	-	23,000
May 16, 2025	0.37	0.37	0.36	0.36	0.36	-	17,000
May 15, 2025	0.36	0.36	0.36	0.36	0.36	-	-
May 14, 2025	0.36	0.37	0.36	0.36	0.36	-5.26%	45,419
May 13, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	6,500
May 12, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	12,631
May 9, 2025	0.38	0.38	0.38	0.38	0.38	-	5,500
May 8, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	-
May 7, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	15,000
May 6, 2025	0.37	0.38	0.37	0.38	0.38	5.56%	6,000
May 5, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	4,218
May 2, 2025	0.37	0.37	0.35	0.37	0.37	-2.63%	138,711
May 1, 2025	0.38	0.38	0.36	0.38	0.38	-	35,000
Apr 30, 2025	0.39	0.39	0.38	0.38	0.38	-5.00%	29,000
Apr 29, 2025	0.39	0.40	0.38	0.40	0.40	5.26%	163,800
Apr 28, 2025	0.37	0.38	0.37	0.38	0.38	-1.30%	3,400
Apr 25, 2025	0.37	0.39	0.37	0.39	0.39	6.94%	10,216
Apr 24, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	8,400
Apr 23, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	9,522
Apr 22, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	26,600
Apr 21, 2025	0.35	0.37	0.35	0.37	0.37	7.25%	76,300
Apr 17, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	646
Apr 16, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	17,224
Apr 15, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	10,646
Apr 14, 2025	0.34	0.35	0.31	0.33	0.33	3.17%	27,800
Apr 11, 2025	0.34	0.35	0.32	0.32	0.32	-4.55%	42,616
Apr 10, 2025	0.35	0.35	0.31	0.33	0.33	-2.94%	26,600
Apr 9, 2025	0.31	0.34	0.29	0.34	0.34	-	111,234
Apr 8, 2025	0.31	0.34	0.30	0.34	0.34	4.62%	8,700
Apr 7, 2025	0.33	0.33	0.33	0.33	0.33	-	26,000
Apr 4, 2025	0.33	0.33	0.33	0.33	0.33	-	6,438
Apr 3, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	8,200
Apr 2, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 1, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	70,200
Mar 31, 2025	0.35	0.35	0.34	0.34	0.34	1.49%	8,500
Mar 28, 2025	0.37	0.37	0.32	0.34	0.34	-2.90%	138,720
Mar 27, 2025	0.36	0.36	0.35	0.35	0.35	-6.76%	3,700
Mar 26, 2025	0.37	0.37	0.37	0.37	0.37	-	1,000
Mar 25, 2025	0.39	0.39	0.36	0.37	0.37	-2.63%	21,000
Mar 24, 2025	0.38	0.39	0.38	0.38	0.38	-	26,900
Mar 21, 2025	0.37	0.38	0.37	0.38	0.38	-	21,201