Canagold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.77	0.77	0.75	0.75	-	2.74%	3,678
Sep 21, 2026	0.74	0.75	0.67	0.73	0.73	-5.19%	79,205
Sep 18, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	14,594
Sep 17, 2026	0.74	0.78	0.74	0.76	0.76	2.70%	59,938
Sep 16, 2026	0.68	0.80	0.68	0.74	0.74	5.71%	192,314
Sep 15, 2026	0.68	0.70	0.68	0.70	0.70	0.72%	10,208
Sep 14, 2026	0.68	0.70	0.66	0.70	0.70	-0.71%	19,338
Sep 11, 2026	0.68	0.70	0.68	0.70	0.70	4.48%	24,837
Sep 10, 2026	0.66	0.70	0.66	0.67	0.67	-2.90%	92,033
Sep 9, 2026	0.69	0.69	0.69	0.69	0.69	-	6,120
Sep 8, 2026	0.70	0.70	0.66	0.69	0.69	-	14,053
Sep 4, 2026	0.70	0.70	0.67	0.69	0.69	1.47%	45,503
Sep 3, 2026	0.68	0.68	0.66	0.68	0.68	4.62%	30,426
Sep 2, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	26,026
Sep 1, 2026	0.62	0.64	0.59	0.63	0.63	1.61%	33,904
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