Canagold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.52	0.56	0.52	0.56	-	9.80%	8,108
Apr 30, 2026	0.50	0.53	0.50	0.51	0.51	2.00%	16,661
Apr 29, 2026	0.48	0.50	0.48	0.50	0.50	1.01%	77,795
Apr 28, 2026	0.55	0.57	0.49	0.50	0.50	-4.81%	59,512
Apr 27, 2026	0.52	0.52	0.50	0.52	0.52	1.96%	32,409
Apr 24, 2026	0.47	0.53	0.45	0.51	0.51	21.43%	118,281
Apr 23, 2026	0.54	0.56	0.42	0.42	0.42	-25.66%	857,780
Apr 22, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	1,985
Apr 21, 2026	0.58	0.58	0.55	0.57	0.57	0.88%	36,975
Apr 20, 2026	0.57	0.58	0.57	0.57	0.57	-0.88%	26,753
Apr 17, 2026	0.59	0.59	0.57	0.57	0.57	-	17,037
Apr 16, 2026	0.59	0.60	0.57	0.57	0.57	-	6,012
Apr 15, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	7,700
Apr 14, 2026	0.62	0.62	0.57	0.58	0.58	-	35,868
Apr 13, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	13,923
Apr 10, 2026	0.61	0.61	0.59	0.60	0.60	1.69%	2,879
Apr 9, 2026	0.57	0.61	0.57	0.59	0.59	3.51%	9,988
Apr 8, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	22,090
Apr 7, 2026	0.55	0.60	0.55	0.59	0.59	3.51%	34,425
Apr 6, 2026	0.56	0.59	0.56	0.57	0.57	3.64%	20,166
Apr 2, 2026	0.54	0.59	0.53	0.55	0.55	-3.51%	58,820
Apr 1, 2026	0.57	0.58	0.51	0.57	0.57	3.64%	108,220
Mar 31, 2026	0.59	0.59	0.52	0.55	0.55	5.77%	13,956
Mar 30, 2026	0.54	0.55	0.51	0.52	0.52	-1.89%	27,230
Mar 27, 2026	0.49	0.53	0.49	0.53	0.53	3.92%	55,799
Mar 26, 2026	0.52	0.53	0.51	0.51	0.51	-3.77%	32,931
Mar 25, 2026	0.57	0.57	0.53	0.53	0.53	3.92%	13,654
Mar 24, 2026	0.52	0.55	0.50	0.51	0.51	-5.56%	50,972
Mar 23, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	29,026
Mar 20, 2026	0.54	0.54	0.52	0.53	0.53	-3.64%	81,883
Mar 19, 2026	0.52	0.55	0.45	0.55	0.55	-1.79%	165,297
Mar 18, 2026	0.60	0.60	0.53	0.56	0.56	-1.75%	30,880
Mar 17, 2026	0.57	0.58	0.56	0.57	0.57	1.79%	37,781
Mar 16, 2026	0.57	0.57	0.53	0.56	0.56	-3.45%	44,124
Mar 13, 2026	0.64	0.64	0.56	0.58	0.58	-	79,891
Mar 12, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	19,617
Mar 11, 2026	0.63	0.63	0.60	0.60	0.60	-	11,102
Mar 10, 2026	0.67	0.67	0.60	0.60	0.60	3.45%	23,250
Mar 9, 2026	0.61	0.61	0.57	0.58	0.58	-4.92%	36,582
Mar 6, 2026	0.65	0.65	0.57	0.61	0.61	-1.61%	52,470
Mar 5, 2026	0.69	0.69	0.56	0.62	0.62	-	43,337
Mar 4, 2026	0.63	0.65	0.61	0.62	0.62	-	27,590
Mar 3, 2026	0.72	0.72	0.61	0.62	0.62	-8.82%	80,780
Mar 2, 2026	0.63	0.72	0.63	0.68	0.68	4.62%	137,997
Feb 27, 2026	0.64	0.69	0.64	0.65	0.65	-2.99%	234,316
Feb 26, 2026	0.57	0.69	0.57	0.67	0.67	21.82%	206,476
Feb 25, 2026	0.56	0.56	0.55	0.55	0.55	-	20,139
Feb 24, 2026	0.55	0.58	0.55	0.55	0.55	-3.51%	32,567
Feb 23, 2026	0.57	0.58	0.57	0.57	0.57	-	11,162
Feb 20, 2026	0.59	0.59	0.56	0.57	0.57	1.79%	47,805