Canagold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.69	0.69	0.65	0.67	0.67	-1.47%	31,927
Oct 13, 2026	0.72	0.73	0.66	0.68	0.68	-8.11%	157,238
Oct 9, 2026	0.72	0.74	0.72	0.74	0.74	1.37%	5,818
Oct 8, 2026	0.72	0.73	0.71	0.73	0.73	2.82%	2,240
Oct 7, 2026	0.72	0.73	0.71	0.71	0.71	-5.33%	13,602
Oct 6, 2026	0.72	0.75	0.70	0.75	0.75	5.63%	14,644
Oct 5, 2026	0.67	0.72	0.67	0.71	0.71	1.43%	10,853
Oct 2, 2026	0.76	0.76	0.68	0.70	0.70	-1.41%	22,035
Oct 1, 2026	0.70	0.73	0.70	0.71	0.71	1.43%	14,694
Sep 30, 2026	0.70	0.72	0.70	0.70	0.70	1.45%	15,455
Sep 29, 2026	0.74	0.74	0.68	0.69	0.69	-4.17%	42,612
Sep 28, 2026	0.72	0.72	0.70	0.72	0.72	1.41%	15,365
Sep 25, 2026	0.68	0.73	0.68	0.71	0.71	-2.74%	25,102
Sep 24, 2026	0.72	0.73	0.72	0.73	0.73	-	6,661
Sep 23, 2026	0.76	0.76	0.73	0.73	0.73	-2.67%	93,986
Sep 22, 2026	0.77	0.77	0.75	0.75	0.75	2.74%	4,678
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