Canagold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	40,736
Feb 2, 2026	0.56	0.62	0.56	0.62	0.62	6.90%	59,247
Jan 30, 2026	0.60	0.66	0.51	0.58	0.58	-12.12%	348,007
Jan 29, 2026	0.70	0.70	0.63	0.66	0.66	-1.49%	68,970
Jan 28, 2026	0.69	0.69	0.66	0.67	0.67	-2.90%	90,482
Jan 27, 2026	0.69	0.70	0.66	0.69	0.69	-	93,217
Jan 26, 2026	0.68	0.75	0.68	0.69	0.69	4.55%	286,024
Jan 23, 2026	0.69	0.69	0.65	0.66	0.66	-4.35%	50,618
Jan 22, 2026	0.70	0.70	0.66	0.69	0.69	-1.43%	82,018
Jan 21, 2026	0.72	0.72	0.67	0.70	0.70	-	105,954
Jan 20, 2026	0.74	0.74	0.68	0.70	0.70	-5.41%	162,520
Jan 19, 2026	0.58	0.79	0.58	0.74	0.74	29.82%	431,793
Jan 16, 2026	0.52	0.57	0.52	0.57	0.57	11.76%	131,315
Jan 15, 2026	0.52	0.52	0.51	0.51	0.51	2.00%	16,675
Jan 14, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	33,884
Jan 13, 2026	0.52	0.52	0.50	0.51	0.51	-	37,982
Jan 12, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	31,715
Jan 9, 2026	0.52	0.55	0.50	0.52	0.52	-	142,314
Jan 8, 2026	0.50	0.53	0.50	0.52	0.52	5.05%	188,518
Jan 7, 2026	0.45	0.50	0.44	0.50	0.50	11.24%	130,867
Jan 6, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	17,633
Jan 5, 2026	0.45	0.45	0.44	0.44	0.44	-5.43%	37,540
Jan 2, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	2,932
Dec 31, 2025	0.46	0.46	0.45	0.45	0.45	-	3,000
Dec 30, 2025	0.48	0.48	0.43	0.45	0.45	4.65%	23,675
Dec 29, 2025	0.45	0.45	0.43	0.43	0.43	-5.49%	27,109
Dec 24, 2025	0.46	0.46	0.46	0.46	0.46	-	1,100
Dec 23, 2025	0.48	0.48	0.44	0.46	0.46	1.11%	10,265
Dec 22, 2025	0.45	0.46	0.45	0.45	0.45	-	76,282
Dec 19, 2025	0.46	0.48	0.45	0.45	0.45	2.27%	62,435
Dec 18, 2025	0.46	0.46	0.44	0.44	0.44	-3.30%	8,100
Dec 17, 2025	0.47	0.47	0.46	0.46	0.46	-	7,587
Dec 16, 2025	0.45	0.46	0.45	0.46	0.46	2.25%	4,790
Dec 15, 2025	0.46	0.46	0.45	0.45	0.45	-2.20%	17,112
Dec 12, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	4,429
Dec 11, 2025	0.44	0.47	0.44	0.46	0.46	-	33,400
Dec 10, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	500
Dec 9, 2025	0.45	0.47	0.45	0.45	0.45	-3.23%	12,660
Dec 8, 2025	0.47	0.47	0.47	0.47	0.47	-1.06%	1,207
Dec 5, 2025	0.47	0.47	0.47	0.47	0.47	-	9,013
Dec 4, 2025	0.49	0.50	0.47	0.47	0.47	3.30%	88,878
Dec 3, 2025	0.44	0.47	0.44	0.46	0.46	2.25%	17,686
Dec 2, 2025	0.45	0.45	0.45	0.45	0.45	4.71%	613
Dec 1, 2025	0.44	0.45	0.42	0.43	0.43	1.19%	38,988
Nov 28, 2025	0.42	0.42	0.40	0.42	0.42	2.44%	28,041
Nov 27, 2025	0.41	0.41	0.41	0.41	0.41	-	6,318
Nov 26, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	55,542
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	-	10,038
Nov 21, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	71,227
Nov 20, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	1,501