China Gold International Resources Corp. Ltd. (TSX: CGG)
Canada
· Delayed Price · Currency is CAD 7.99
-0.31 (-3.73%)
Jan 20, 2025, 3:59 PM EST
TSX: CGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 8.00 | 8.37 | 8.00 | 8.30 | 8.30 | 4.80% | 22,380 |
| Jan 16, 2025 | 8.02 | 8.03 | 7.92 | 7.92 | 7.92 | -0.88% | 4,418 |
| Jan 15, 2025 | 8.06 | 8.06 | 7.92 | 7.99 | 7.99 | -1.96% | 4,400 |
| Jan 14, 2025 | 7.95 | 8.19 | 7.95 | 8.15 | 8.15 | 3.16% | 12,900 |
| Jan 13, 2025 | 8.30 | 8.30 | 7.90 | 7.90 | 7.90 | -7.71% | 8,900 |
| Jan 10, 2025 | 8.50 | 8.75 | 8.48 | 8.56 | 8.56 | 2.64% | 36,301 |
| Jan 9, 2025 | 8.47 | 8.47 | 8.22 | 8.34 | 8.34 | -1.65% | 2,400 |
| Jan 8, 2025 | 8.23 | 8.50 | 8.23 | 8.48 | 8.48 | 3.92% | 16,500 |
| Jan 7, 2025 | 8.00 | 8.25 | 8.00 | 8.16 | 8.16 | 4.48% | 6,343 |
| Jan 6, 2025 | 7.94 | 7.95 | 7.81 | 7.81 | 7.81 | -1.26% | 14,900 |
| Jan 3, 2025 | 7.99 | 7.99 | 7.89 | 7.91 | 7.91 | - | 4,506 |
| Jan 2, 2025 | 7.60 | 7.95 | 7.60 | 7.91 | 7.91 | 6.17% | 10,223 |
| Dec 31, 2024 | 7.20 | 7.54 | 7.20 | 7.45 | 7.45 | 7.81% | 9,900 |
| Dec 30, 2024 | 7.00 | 7.00 | 6.87 | 6.91 | 6.91 | 1.32% | 4,300 |
| Dec 27, 2024 | 6.90 | 6.92 | 6.80 | 6.82 | 6.82 | -1.73% | 5,708 |
| Dec 24, 2024 | 6.92 | 6.94 | 6.90 | 6.94 | 6.94 | -0.14% | 300 |
| Dec 23, 2024 | 6.88 | 6.98 | 6.88 | 6.95 | 6.95 | 2.36% | 3,900 |
| Dec 20, 2024 | 6.88 | 6.88 | 6.79 | 6.79 | 6.79 | -2.44% | 4,300 |
| Dec 19, 2024 | 6.95 | 7.00 | 6.85 | 6.96 | 6.96 | 5.30% | 7,841 |
| Dec 18, 2024 | 6.77 | 6.85 | 6.61 | 6.61 | 6.61 | -2.36% | 16,001 |
| Dec 17, 2024 | 6.76 | 6.77 | 6.71 | 6.77 | 6.77 | -0.44% | 2,621 |
| Dec 16, 2024 | 6.99 | 6.99 | 6.49 | 6.80 | 6.80 | -4.63% | 30,900 |
| Dec 13, 2024 | 7.21 | 7.21 | 7.06 | 7.13 | 7.13 | -1.52% | 3,110 |
| Dec 12, 2024 | 7.10 | 7.35 | 7.10 | 7.24 | 7.24 | -2.69% | 6,000 |
| Dec 11, 2024 | 7.01 | 7.46 | 7.01 | 7.44 | 7.44 | 4.64% | 8,101 |
| Dec 10, 2024 | 7.03 | 7.14 | 7.03 | 7.11 | 7.11 | -0.70% | 3,100 |
| Dec 9, 2024 | 7.00 | 7.25 | 7.00 | 7.16 | 7.16 | 4.22% | 13,400 |
| Dec 6, 2024 | 6.89 | 6.89 | 6.65 | 6.87 | 6.87 | 1.78% | 9,900 |
| Dec 5, 2024 | 7.07 | 7.07 | 6.75 | 6.75 | 6.75 | -1.60% | 2,525 |
| Dec 4, 2024 | 6.97 | 6.97 | 6.86 | 6.86 | 6.86 | -0.72% | 1,500 |
| Dec 3, 2024 | 6.77 | 6.91 | 6.77 | 6.91 | 6.91 | 2.37% | 1,408 |
| Dec 2, 2024 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -3.57% | 5,311 |
| Nov 29, 2024 | 7.01 | 7.08 | 7.00 | 7.00 | 7.00 | 0.43% | 2,032 |
| Nov 28, 2024 | 6.97 | 7.02 | 6.97 | 6.97 | 6.97 | - | 1,903 |
| Nov 27, 2024 | 6.93 | 6.98 | 6.93 | 6.97 | 6.97 | 1.01% | 1,927 |
| Nov 26, 2024 | 6.98 | 7.00 | 6.90 | 6.90 | 6.90 | -6.38% | 7,410 |
| Nov 25, 2024 | 7.33 | 7.38 | 7.32 | 7.37 | 7.37 | 1.52% | 11,518 |
| Nov 22, 2024 | 7.40 | 7.44 | 7.26 | 7.26 | 7.26 | -4.35% | 9,800 |
| Nov 21, 2024 | 7.58 | 7.59 | 7.56 | 7.59 | 7.59 | -0.39% | 6,823 |
| Nov 20, 2024 | 7.19 | 7.62 | 7.19 | 7.62 | 7.62 | 9.01% | 26,500 |
| Nov 19, 2024 | 6.70 | 6.99 | 6.70 | 6.99 | 6.99 | 10.95% | 29,100 |
| Nov 18, 2024 | 6.50 | 6.50 | 6.29 | 6.30 | 6.30 | -2.33% | 5,346 |
| Nov 15, 2024 | 6.26 | 6.46 | 6.26 | 6.45 | 6.45 | 14.36% | 4,700 |
| Nov 14, 2024 | 5.69 | 5.71 | 5.60 | 5.64 | 5.64 | -0.18% | 3,901 |
| Nov 13, 2024 | 5.95 | 5.95 | 5.65 | 5.65 | 5.65 | -1.74% | 6,710 |
| Nov 12, 2024 | 5.95 | 5.95 | 5.68 | 5.75 | 5.75 | -6.20% | 14,633 |
| Nov 11, 2024 | 6.13 | 6.23 | 6.09 | 6.13 | 6.13 | -3.46% | 8,400 |
| Nov 8, 2024 | 6.39 | 6.39 | 6.32 | 6.35 | 6.35 | -2.91% | 3,401 |
| Nov 7, 2024 | 6.41 | 6.57 | 6.41 | 6.54 | 6.54 | 3.48% | 8,025 |
| Nov 6, 2024 | 6.34 | 6.36 | 6.26 | 6.32 | 6.32 | -1.40% | 19,912 |
| Nov 5, 2024 | 6.32 | 6.44 | 6.32 | 6.41 | 6.41 | -2.14% | 1,206 |
| Nov 4, 2024 | 6.48 | 6.56 | 6.48 | 6.55 | 6.55 | 1.55% | 9,700 |
| Nov 1, 2024 | 6.45 | 6.46 | 6.45 | 6.45 | 6.45 | 0.78% | 1,401 |
| Oct 31, 2024 | 6.61 | 6.61 | 6.26 | 6.40 | 6.40 | -5.04% | 5,500 |
| Oct 30, 2024 | 6.60 | 6.75 | 6.60 | 6.74 | 6.74 | 2.74% | 3,801 |
| Oct 29, 2024 | 6.64 | 6.64 | 6.54 | 6.56 | 6.56 | -1.80% | 24,409 |
| Oct 28, 2024 | 6.61 | 6.96 | 6.61 | 6.68 | 6.68 | 0.91% | 6,900 |
| Oct 25, 2024 | 6.57 | 6.76 | 6.57 | 6.62 | 6.62 | 0.91% | 7,600 |
| Oct 24, 2024 | 6.79 | 6.79 | 6.50 | 6.56 | 6.56 | -0.76% | 3,600 |
| Oct 23, 2024 | 6.89 | 6.89 | 6.61 | 6.61 | 6.61 | -4.76% | 35,000 |
| Oct 22, 2024 | 6.60 | 6.96 | 6.60 | 6.94 | 6.94 | 5.15% | 28,200 |
| Oct 21, 2024 | 6.40 | 6.60 | 6.30 | 6.60 | 6.60 | 5.26% | 39,200 |
| Oct 18, 2024 | 6.17 | 6.29 | 6.17 | 6.27 | 6.27 | 3.12% | 4,700 |
| Oct 17, 2024 | 6.07 | 6.11 | 6.07 | 6.08 | 6.08 | 0.16% | 2,424 |
| Oct 16, 2024 | 6.07 | 6.19 | 6.07 | 6.07 | 6.07 | 0.33% | 5,300 |
| Oct 15, 2024 | 5.88 | 6.11 | 5.88 | 6.05 | 6.05 | 2.20% | 17,804 |
| Oct 11, 2024 | 5.99 | 5.99 | 5.83 | 5.92 | 5.92 | -0.67% | 3,200 |
| Oct 10, 2024 | 5.80 | 5.96 | 5.80 | 5.96 | 5.96 | 4.75% | 2,946 |
| Oct 9, 2024 | 5.75 | 5.76 | 5.67 | 5.69 | 5.69 | -3.07% | 48,300 |
| Oct 8, 2024 | 6.14 | 6.14 | 5.83 | 5.87 | 5.87 | -8.28% | 26,600 |
| Oct 7, 2024 | 6.18 | 6.40 | 6.18 | 6.40 | 6.40 | 1.43% | 3,702 |
| Oct 4, 2024 | 6.33 | 6.41 | 6.29 | 6.31 | 6.31 | -0.63% | 8,845 |
| Oct 3, 2024 | 6.45 | 6.45 | 6.27 | 6.35 | 6.35 | -1.70% | 10,600 |
| Oct 2, 2024 | 6.45 | 6.49 | 6.32 | 6.46 | 6.46 | 0.78% | 4,700 |
| Oct 1, 2024 | 6.21 | 6.42 | 6.21 | 6.41 | 6.41 | 3.39% | 11,300 |
| Sep 30, 2024 | 6.14 | 6.22 | 6.14 | 6.20 | 6.20 | -1.12% | 12,044 |
| Sep 27, 2024 | 6.31 | 6.35 | 6.20 | 6.27 | 6.27 | 0.80% | 5,000 |
| Sep 26, 2024 | 6.12 | 6.23 | 6.12 | 6.22 | 6.22 | 1.97% | 2,000 |
| Sep 25, 2024 | 6.30 | 6.35 | 6.08 | 6.10 | 6.10 | -4.69% | 22,303 |
| Sep 24, 2024 | 6.04 | 6.46 | 6.02 | 6.40 | 6.40 | 8.29% | 24,504 |
| Sep 23, 2024 | 5.95 | 6.00 | 5.77 | 5.91 | 5.91 | 1.03% | 9,320 |
| Sep 20, 2024 | 5.76 | 5.88 | 5.76 | 5.85 | 5.85 | 3.91% | 4,300 |
| Sep 19, 2024 | 5.42 | 5.67 | 5.42 | 5.63 | 5.63 | 3.68% | 5,302 |
| Sep 18, 2024 | 5.46 | 5.57 | 5.40 | 5.43 | 5.43 | -0.37% | 6,730 |
| Sep 17, 2024 | 5.35 | 5.54 | 5.35 | 5.45 | 5.45 | 2.06% | 4,730 |
| Sep 16, 2024 | 5.38 | 5.47 | 5.32 | 5.34 | 5.34 | 1.71% | 9,333 |
| Sep 13, 2024 | 5.14 | 5.34 | 5.14 | 5.25 | 5.25 | 2.54% | 8,900 |
| Sep 12, 2024 | 5.02 | 5.17 | 5.02 | 5.12 | 5.12 | 0.59% | 9,912 |
| Sep 11, 2024 | 5.21 | 5.21 | 5.02 | 5.09 | 5.09 | -2.49% | 4,300 |
| Sep 10, 2024 | 5.21 | 5.30 | 5.16 | 5.22 | 5.22 | -1.14% | 8,600 |
| Sep 9, 2024 | 5.49 | 5.49 | 5.00 | 5.28 | 5.28 | 4.55% | 6,100 |
| Sep 6, 2024 | 5.17 | 5.17 | 5.05 | 5.05 | 5.05 | -3.26% | 4,721 |
| Sep 5, 2024 | 5.31 | 5.31 | 5.19 | 5.22 | 5.22 | -3.33% | 6,700 |
| Sep 4, 2024 | 5.61 | 5.61 | 5.39 | 5.40 | 5.40 | -7.69% | 3,700 |
| Sep 3, 2024 | 6.25 | 6.25 | 5.81 | 5.85 | 5.85 | -8.16% | 12,200 |
| Aug 30, 2024 | 6.55 | 6.55 | 6.33 | 6.37 | 6.37 | -3.34% | 9,400 |
| Aug 29, 2024 | 6.54 | 6.59 | 6.53 | 6.59 | 6.59 | -0.15% | 1,700 |
| Aug 28, 2024 | 6.79 | 6.79 | 6.54 | 6.60 | 6.60 | -3.51% | 12,400 |
| Aug 27, 2024 | 6.97 | 6.97 | 6.63 | 6.84 | 6.84 | -2.70% | 6,509 |
| Aug 26, 2024 | 7.10 | 7.10 | 7.01 | 7.03 | 7.03 | -1.13% | 14,200 |