China Gold International Resources Corp. Ltd. (TSX:CGG)
Canada
· Delayed Price · Currency is CAD 9.73
+0.13 (1.35%)
Mar 28, 2025, 1:32 PM EST
TSX:CGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.60 | 9.79 | 9.54 | 9.75 | 9.75 | 1.56% | 27,200 |
| Mar 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | 217 |
| Mar 26, 2025 | 9.56 | 9.84 | 9.50 | 9.50 | 9.50 | -0.52% | 6,433 |
| Mar 25, 2025 | 9.71 | 9.71 | 9.54 | 9.55 | 9.55 | -1.65% | 2,400 |
| Mar 24, 2025 | 9.94 | 9.94 | 9.70 | 9.71 | 9.71 | -2.12% | 1,200 |
| Mar 21, 2025 | 9.94 | 9.95 | 9.80 | 9.92 | 9.92 | 0.40% | 38,903 |
| Mar 20, 2025 | 9.84 | 9.95 | 9.84 | 9.88 | 9.88 | -0.20% | 16,802 |
| Mar 19, 2025 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | 1.43% | 8,000 |
| Mar 18, 2025 | 9.90 | 9.90 | 9.21 | 9.76 | 9.76 | -0.31% | 39,924 |
| Mar 17, 2025 | 9.97 | 9.98 | 9.74 | 9.79 | 9.79 | 0.20% | 10,329 |
| Mar 14, 2025 | 9.44 | 9.83 | 9.43 | 9.77 | 9.77 | 4.27% | 42,000 |
| Mar 13, 2025 | 9.27 | 9.37 | 9.27 | 9.37 | 9.37 | 0.64% | 700 |
| Mar 12, 2025 | 9.13 | 9.33 | 9.13 | 9.31 | 9.31 | 3.10% | 9,200 |
| Mar 11, 2025 | 8.90 | 9.07 | 8.87 | 9.03 | 9.03 | 1.80% | 5,110 |
| Mar 10, 2025 | 8.76 | 8.95 | 8.76 | 8.87 | 8.87 | 1.37% | 4,501 |
| Mar 7, 2025 | 8.06 | 8.83 | 8.05 | 8.75 | 8.75 | - | 6,448 |
| Mar 6, 2025 | 8.31 | 8.85 | 8.31 | 8.75 | 8.75 | -3.42% | 6,800 |
| Mar 5, 2025 | 8.40 | 9.08 | 8.40 | 9.06 | 9.06 | 7.86% | 13,800 |
| Mar 4, 2025 | 8.10 | 8.50 | 8.10 | 8.40 | 8.40 | 3.45% | 9,513 |
| Mar 3, 2025 | 8.06 | 8.20 | 8.06 | 8.12 | 8.12 | -0.25% | 3,100 |
| Feb 28, 2025 | 8.08 | 8.15 | 8.08 | 8.14 | 8.14 | 0.12% | 2,400 |
| Feb 27, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.12% | 100 |
| Feb 26, 2025 | 8.09 | 8.18 | 8.02 | 8.14 | 8.14 | 0.74% | 3,305 |
| Feb 25, 2025 | 8.15 | 8.15 | 8.06 | 8.08 | 8.08 | -0.86% | 4,046 |
| Feb 24, 2025 | 8.33 | 8.33 | 8.09 | 8.15 | 8.15 | -1.93% | 3,819 |
| Feb 21, 2025 | 8.51 | 8.51 | 8.31 | 8.31 | 8.31 | -3.03% | 7,800 |
| Feb 20, 2025 | 8.47 | 8.59 | 8.47 | 8.57 | 8.57 | 3.00% | 3,002 |
| Feb 19, 2025 | 8.40 | 8.40 | 8.28 | 8.32 | 8.32 | -0.95% | 11,805 |
| Feb 18, 2025 | 8.52 | 8.91 | 8.40 | 8.40 | 8.40 | -1.29% | 19,100 |
| Feb 14, 2025 | 8.67 | 8.67 | 8.51 | 8.51 | 8.51 | -1.16% | 7,704 |
| Feb 13, 2025 | 8.52 | 8.63 | 8.51 | 8.61 | 8.61 | 0.70% | 11,900 |
| Feb 12, 2025 | 8.60 | 8.66 | 8.54 | 8.55 | 8.55 | -1.50% | 13,006 |
| Feb 11, 2025 | 8.92 | 8.92 | 8.64 | 8.68 | 8.68 | -2.80% | 19,100 |
| Feb 10, 2025 | 8.91 | 8.94 | 8.89 | 8.93 | 8.93 | 1.71% | 3,707 |
| Feb 7, 2025 | 8.37 | 8.91 | 8.37 | 8.78 | 8.78 | -1.35% | 11,800 |
| Feb 6, 2025 | 9.44 | 9.44 | 8.83 | 8.90 | 8.90 | -0.56% | 6,203 |
| Feb 5, 2025 | 8.95 | 9.01 | 8.91 | 8.95 | 8.95 | 1.02% | 9,020 |
| Feb 4, 2025 | 8.91 | 9.00 | 8.85 | 8.86 | 8.86 | -0.56% | 12,736 |
| Feb 3, 2025 | 8.50 | 8.96 | 8.47 | 8.91 | 8.91 | 6.83% | 28,900 |
| Jan 31, 2025 | 8.40 | 8.44 | 8.32 | 8.34 | 8.34 | -0.24% | 5,700 |
| Jan 30, 2025 | 8.35 | 8.40 | 8.34 | 8.36 | 8.36 | 0.97% | 7,745 |
| Jan 29, 2025 | 8.22 | 8.30 | 8.21 | 8.28 | 8.28 | 0.12% | 1,548 |
| Jan 28, 2025 | 7.93 | 8.29 | 7.93 | 8.27 | 8.27 | 0.61% | 3,102 |
| Jan 27, 2025 | 8.18 | 8.23 | 8.15 | 8.22 | 8.22 | 1.99% | 9,100 |
| Jan 24, 2025 | 8.01 | 8.10 | 7.99 | 8.06 | 8.06 | 3.60% | 12,840 |
| Jan 23, 2025 | 7.91 | 7.91 | 7.74 | 7.78 | 7.78 | -1.64% | 25,305 |
| Jan 22, 2025 | 7.92 | 7.95 | 7.90 | 7.91 | 7.91 | -0.25% | 9,617 |
| Jan 21, 2025 | 8.00 | 8.00 | 7.93 | 7.93 | 7.93 | -0.75% | 6,533 |
| Jan 20, 2025 | 8.05 | 8.08 | 7.93 | 7.99 | 7.99 | -3.73% | 4,200 |
| Jan 17, 2025 | 8.00 | 8.37 | 8.00 | 8.30 | 8.30 | 4.80% | 22,400 |