China Gold International Resources Corp. Ltd. (TSX:CGG)
Canada · Delayed Price · Currency is CAD 23.84
+0.76 (3.29%)
Nov 7, 2025, 4:00 PM EST
TSX:CGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.10 | 23.84 | 23.10 | 23.84 | 23.84 | 3.29% | 34,742 |
| Nov 6, 2025 | 23.62 | 23.62 | 23.00 | 23.08 | 23.08 | -0.30% | 18,325 |
| Nov 5, 2025 | 22.69 | 23.15 | 22.69 | 23.15 | 23.15 | 5.18% | 33,600 |
| Nov 4, 2025 | 22.86 | 22.86 | 22.01 | 22.01 | 22.01 | -5.33% | 20,046 |
| Nov 3, 2025 | 23.06 | 23.43 | 22.94 | 23.25 | 23.25 | -2.11% | 27,400 |
| Oct 31, 2025 | 24.00 | 24.00 | 23.49 | 23.75 | 23.75 | 0.72% | 22,900 |
| Oct 30, 2025 | 22.67 | 23.68 | 22.66 | 23.58 | 23.58 | 4.15% | 27,700 |
| Oct 29, 2025 | 22.53 | 23.01 | 22.53 | 22.64 | 22.64 | 0.22% | 52,900 |
| Oct 28, 2025 | 22.01 | 22.63 | 22.01 | 22.59 | 22.59 | -0.96% | 29,900 |
| Oct 27, 2025 | 23.11 | 23.33 | 22.67 | 22.81 | 22.81 | 0.13% | 60,800 |
| Oct 24, 2025 | 22.69 | 22.86 | 22.50 | 22.78 | 22.78 | -0.74% | 12,934 |
| Oct 23, 2025 | 23.13 | 23.13 | 22.65 | 22.95 | 22.95 | 1.24% | 24,349 |
| Oct 22, 2025 | 22.19 | 22.67 | 22.18 | 22.67 | 22.67 | 0.80% | 41,300 |
| Oct 21, 2025 | 22.53 | 23.11 | 22.45 | 22.49 | 22.49 | -5.86% | 54,748 |
| Oct 20, 2025 | 24.45 | 24.45 | 23.63 | 23.89 | 23.89 | 3.02% | 25,300 |
| Oct 17, 2025 | 24.03 | 24.03 | 22.88 | 23.19 | 23.19 | -6.49% | 69,544 |
| Oct 16, 2025 | 24.82 | 24.84 | 24.46 | 24.80 | 24.80 | 0.81% | 33,800 |
| Oct 15, 2025 | 26.47 | 26.47 | 24.30 | 24.60 | 24.60 | -1.56% | 67,044 |
| Oct 14, 2025 | 25.39 | 25.47 | 24.50 | 24.99 | 24.99 | -0.99% | 81,200 |
| Oct 10, 2025 | 25.68 | 27.15 | 25.11 | 25.24 | 25.24 | -7.24% | 89,201 |
| Oct 9, 2025 | 28.19 | 28.20 | 26.96 | 27.21 | 27.21 | 4.37% | 69,936 |
| Oct 8, 2025 | 25.74 | 26.17 | 25.65 | 26.07 | 26.07 | 0.70% | 77,200 |
| Oct 7, 2025 | 26.38 | 26.38 | 25.63 | 25.89 | 25.89 | -0.31% | 42,943 |
| Oct 6, 2025 | 26.46 | 26.46 | 25.38 | 25.97 | 25.97 | 1.29% | 47,200 |
| Oct 3, 2025 | 25.71 | 25.78 | 25.33 | 25.64 | 25.64 | -0.31% | 41,300 |
| Oct 2, 2025 | 25.86 | 26.80 | 24.96 | 25.72 | 25.72 | 1.22% | 188,127 |
| Oct 1, 2025 | 25.13 | 25.41 | 25.07 | 25.41 | 25.41 | 1.93% | 37,542 |
| Sep 30, 2025 | 24.88 | 24.93 | 24.26 | 24.93 | 24.93 | 1.26% | 17,419 |
| Sep 29, 2025 | 24.84 | 24.84 | 24.55 | 24.62 | 24.62 | 0.98% | 39,500 |
| Sep 26, 2025 | 25.27 | 25.27 | 23.66 | 24.38 | 24.38 | -0.45% | 43,000 |
| Sep 25, 2025 | 23.88 | 24.66 | 23.88 | 24.49 | 24.49 | 5.47% | 67,343 |
| Sep 24, 2025 | 23.66 | 24.00 | 23.18 | 23.22 | 23.22 | -3.13% | 63,304 |
| Sep 23, 2025 | 24.67 | 24.67 | 23.85 | 23.97 | 23.97 | -1.60% | 67,700 |
| Sep 22, 2025 | 24.19 | 24.44 | 23.71 | 24.36 | 24.36 | 3.13% | 36,600 |
| Sep 19, 2025 | 22.52 | 23.74 | 22.52 | 23.62 | 23.62 | 4.79% | 35,100 |
| Sep 18, 2025 | 23.26 | 23.27 | 22.34 | 22.54 | 22.54 | -2.21% | 28,305 |
| Sep 17, 2025 | 22.85 | 23.45 | 22.70 | 23.05 | 23.05 | -0.47% | 38,624 |
| Sep 16, 2025 | 23.86 | 23.86 | 23.15 | 23.16 | 23.16 | -2.81% | 33,400 |
| Sep 15, 2025 | 24.55 | 24.55 | 23.45 | 23.83 | 23.83 | -3.72% | 89,600 |
| Sep 12, 2025 | 24.66 | 25.10 | 24.66 | 24.75 | 24.75 | 3.17% | 58,501 |
| Sep 11, 2025 | 23.31 | 24.03 | 23.31 | 23.99 | 23.99 | 3.76% | 31,300 |
| Sep 10, 2025 | 22.98 | 23.26 | 22.82 | 23.12 | 23.12 | 2.71% | 37,300 |
| Sep 9, 2025 | 22.31 | 22.83 | 22.31 | 22.51 | 22.51 | 5.38% | 58,100 |
| Sep 8, 2025 | 22.20 | 22.25 | 21.09 | 21.36 | 21.36 | -2.42% | 48,449 |
| Sep 5, 2025 | 21.00 | 21.94 | 21.00 | 21.89 | 21.89 | 7.25% | 46,244 |
| Sep 4, 2025 | 22.01 | 22.99 | 20.07 | 20.41 | 20.41 | -9.29% | 52,523 |
| Sep 3, 2025 | 23.46 | 23.46 | 21.47 | 22.50 | 22.50 | -2.13% | 96,900 |
| Sep 2, 2025 | 20.71 | 23.41 | 20.71 | 22.99 | 22.99 | 14.72% | 80,300 |
| Aug 29, 2025 | 19.47 | 20.04 | 19.21 | 20.04 | 20.04 | 11.15% | 54,414 |
| Aug 28, 2025 | 17.87 | 18.12 | 17.85 | 18.03 | 18.03 | 0.95% | 14,306 |