China Gold International Resources Corp. Ltd. (TSX:CGG)
Canada · Delayed Price · Currency is CAD 15.95
+0.47 (3.04%)
Aug 25, 2025, 3:59 PM EDT
TSX:CGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 15.65 | 16.00 | 15.65 | 15.94 | 15.94 | 2.97% | 13,771 |
| Aug 22, 2025 | 15.87 | 15.87 | 15.25 | 15.48 | 15.48 | -1.59% | 35,400 |
| Aug 21, 2025 | 15.24 | 15.82 | 15.12 | 15.73 | 15.73 | 5.50% | 33,000 |
| Aug 20, 2025 | 14.30 | 15.10 | 14.30 | 14.91 | 14.91 | 6.27% | 19,819 |
| Aug 19, 2025 | 14.80 | 14.80 | 13.94 | 14.03 | 14.03 | -2.16% | 8,124 |
| Aug 18, 2025 | 14.31 | 14.38 | 14.11 | 14.34 | 14.34 | 2.43% | 7,500 |
| Aug 15, 2025 | 13.60 | 14.05 | 13.49 | 14.00 | 14.00 | 5.50% | 64,422 |
| Aug 14, 2025 | 13.63 | 13.63 | 13.15 | 13.27 | 13.27 | 0.30% | 16,800 |
| Aug 13, 2025 | 12.29 | 13.59 | 12.29 | 13.23 | 13.23 | 2.24% | 11,532 |
| Aug 12, 2025 | 12.69 | 12.97 | 12.69 | 12.94 | 12.94 | 1.57% | 7,400 |
| Aug 11, 2025 | 12.87 | 12.87 | 12.61 | 12.74 | 12.74 | -2.23% | 3,934 |
| Aug 8, 2025 | 13.16 | 13.19 | 13.03 | 13.03 | 13.03 | -0.99% | 52,200 |
| Aug 7, 2025 | 12.46 | 13.16 | 12.46 | 13.16 | 13.16 | 5.96% | 47,030 |
| Aug 6, 2025 | 12.10 | 12.46 | 12.10 | 12.42 | 12.42 | 2.73% | 3,702 |
| Aug 5, 2025 | 12.25 | 12.25 | 12.00 | 12.09 | 12.09 | 3.33% | 3,440 |
| Aug 1, 2025 | 12.42 | 12.42 | 11.65 | 11.70 | 11.70 | -2.34% | 11,800 |
| Jul 31, 2025 | 11.71 | 11.98 | 11.71 | 11.98 | 11.98 | 0.76% | 701 |
| Jul 30, 2025 | 12.08 | 12.26 | 11.89 | 11.89 | 11.89 | -2.78% | 4,800 |
| Jul 29, 2025 | 12.19 | 12.23 | 12.17 | 12.23 | 12.23 | 0.25% | 6,929 |
| Jul 28, 2025 | 11.91 | 12.20 | 11.91 | 12.20 | 12.20 | 0.33% | 9,100 |
| Jul 25, 2025 | 12.39 | 12.39 | 12.16 | 12.16 | 12.16 | -1.46% | 2,700 |
| Jul 24, 2025 | 11.99 | 12.39 | 11.99 | 12.34 | 12.34 | 7.21% | 16,000 |
| Jul 23, 2025 | 12.26 | 12.26 | 11.51 | 11.51 | 11.51 | -6.35% | 5,415 |
| Jul 22, 2025 | 12.97 | 12.97 | 12.20 | 12.29 | 12.29 | 0.99% | 7,400 |
| Jul 21, 2025 | 12.18 | 12.22 | 12.16 | 12.17 | 12.17 | 1.25% | 2,300 |
| Jul 18, 2025 | 12.05 | 12.16 | 12.02 | 12.02 | 12.02 | -0.33% | 2,600 |
| Jul 17, 2025 | 12.13 | 12.13 | 11.97 | 12.06 | 12.06 | -0.74% | 2,600 |
| Jul 16, 2025 | 11.91 | 12.23 | 11.91 | 12.15 | 12.15 | 2.97% | 8,600 |
| Jul 15, 2025 | 11.92 | 11.92 | 11.80 | 11.80 | 11.80 | -1.26% | 2,400 |
| Jul 14, 2025 | 12.11 | 12.11 | 11.95 | 11.95 | 11.95 | 0.08% | 4,045 |
| Jul 11, 2025 | 11.88 | 11.98 | 11.88 | 11.94 | 11.94 | 0.84% | 3,705 |
| Jul 10, 2025 | 11.96 | 11.97 | 11.78 | 11.84 | 11.84 | -2.23% | 6,504 |
| Jul 9, 2025 | 11.86 | 12.14 | 11.84 | 12.11 | 12.11 | 0.25% | 11,203 |
| Jul 8, 2025 | 12.24 | 12.25 | 11.78 | 12.08 | 12.08 | 0.58% | 7,240 |
| Jul 7, 2025 | 12.39 | 12.39 | 11.77 | 12.01 | 12.01 | -1.88% | 7,800 |
| Jul 4, 2025 | 12.27 | 12.28 | 12.23 | 12.24 | 12.24 | 0.82% | 2,203 |
| Jul 3, 2025 | 12.48 | 12.63 | 12.14 | 12.14 | 12.14 | -2.49% | 65,300 |
| Jul 2, 2025 | 12.49 | 12.50 | 12.13 | 12.45 | 12.45 | 0.65% | 23,832 |
| Jun 30, 2025 | 12.52 | 12.52 | 12.19 | 12.37 | 12.37 | -1.20% | 11,000 |
| Jun 27, 2025 | 12.37 | 12.52 | 12.37 | 12.52 | 12.52 | 0.48% | 18,900 |
| Jun 26, 2025 | 12.30 | 12.50 | 12.30 | 12.46 | 12.46 | 2.47% | 22,800 |
| Jun 25, 2025 | 12.11 | 12.16 | 11.99 | 12.16 | 12.16 | -1.06% | 8,600 |
| Jun 24, 2025 | 11.96 | 12.29 | 11.96 | 12.29 | 12.29 | 1.74% | 16,200 |
| Jun 23, 2025 | 12.28 | 12.28 | 12.08 | 12.08 | 12.08 | -0.98% | 3,007 |
| Jun 20, 2025 | 12.57 | 12.57 | 12.16 | 12.20 | 12.20 | -1.21% | 6,800 |
| Jun 19, 2025 | 12.35 | 12.40 | 12.27 | 12.35 | 12.35 | -0.56% | 4,041 |
| Jun 18, 2025 | 12.52 | 12.58 | 12.37 | 12.42 | 12.42 | -0.48% | 3,900 |
| Jun 17, 2025 | 12.51 | 12.51 | 12.41 | 12.48 | 12.48 | -0.32% | 2,426 |
| Jun 16, 2025 | 12.37 | 12.53 | 12.36 | 12.52 | 12.52 | 2.29% | 8,846 |
| Jun 13, 2025 | 12.43 | 12.43 | 12.15 | 12.24 | 12.24 | -1.61% | 7,900 |