Canagold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.62	0.62	0.62	0.62	-	-	8,930
Aug 31, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	10,008
Aug 28, 2026	0.60	0.63	0.60	0.61	0.61	1.67%	45,281
Aug 27, 2026	0.59	0.60	0.59	0.60	0.60	-	21,212
Aug 26, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	20,712
Aug 25, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	69,055
Aug 24, 2026	0.60	0.61	0.60	0.60	0.60	1.69%	25,517
Aug 21, 2026	0.58	0.59	0.55	0.59	0.59	5.36%	21,571
Aug 20, 2026	0.56	0.58	0.55	0.56	0.56	-3.45%	82,050
Aug 19, 2026	0.59	0.62	0.56	0.58	0.58	3.57%	41,718
Aug 18, 2026	0.61	0.63	0.55	0.56	0.56	-6.67%	174,056
Aug 17, 2026	0.57	0.60	0.55	0.60	0.60	5.26%	106,161
Aug 14, 2026	0.57	0.58	0.57	0.57	0.57	3.64%	5,000
Aug 13, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	1,778
Aug 12, 2026	0.60	0.60	0.56	0.57	0.57	3.64%	13,005
Aug 11, 2026	0.54	0.58	0.54	0.55	0.55	-3.51%	25,325
Aug 10, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	13,386
Aug 7, 2026	0.56	0.56	0.56	0.56	0.56	-	6,140
Aug 6, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	8,155
Aug 5, 2026	0.52	0.58	0.52	0.57	0.57	5.56%	112,502
Aug 4, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	19,524
Jul 31, 2026	0.52	0.52	0.52	0.52	0.52	-	551
Jul 30, 2026	0.52	0.52	0.52	0.52	0.52	-	10,270
Jul 29, 2026	0.54	0.54	0.50	0.52	0.52	-5.45%	16,187
Jul 28, 2026	0.52	0.55	0.50	0.55	0.55	5.77%	20,799
Jul 27, 2026	0.51	0.52	0.51	0.52	0.52	-	3,300
Jul 24, 2026	0.50	0.52	0.50	0.52	0.52	-	15,900
Jul 23, 2026	0.52	0.54	0.52	0.52	0.52	-	19,011
Jul 22, 2026	0.53	0.53	0.52	0.52	0.52	1.96%	14,166
Jul 21, 2026	0.51	0.52	0.51	0.51	0.51	-	15,920
Jul 20, 2026	0.52	0.53	0.50	0.51	0.51	2.00%	20,090
Jul 16, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	70,290
Jul 15, 2026	0.52	0.52	0.52	0.52	0.52	-	9,571
Jul 14, 2026	0.52	0.53	0.52	0.52	0.52	-	2,050
Jul 13, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	10,468
Jul 10, 2026	0.54	0.54	0.51	0.51	0.51	-1.92%	4,185
Jul 9, 2026	0.51	0.52	0.51	0.52	0.52	-	5,975
Jul 8, 2026	0.52	0.53	0.52	0.52	0.52	-	10,504
Jul 7, 2026	0.52	0.53	0.52	0.52	0.52	-1.89%	12,131
Jul 6, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	31,291
Jul 3, 2026	0.54	0.55	0.54	0.55	0.55	3.77%	4,000
Jul 2, 2026	0.52	0.54	0.52	0.53	0.53	-3.64%	20,923
Jun 30, 2026	0.51	0.55	0.51	0.55	0.55	-	11,231
Jun 29, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	10,355
Jun 26, 2026	0.52	0.54	0.51	0.54	0.54	5.88%	16,487
Jun 25, 2026	0.53	0.54	0.51	0.51	0.51	-	72,111
Jun 24, 2026	0.52	0.54	0.51	0.51	0.51	-3.77%	58,809
Jun 23, 2026	0.53	0.54	0.53	0.53	0.53	-3.64%	29,500
Jun 22, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	34,483
Jun 19, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	6,000