China Gold International Resources Corp. Ltd. (TSX:CGG)
Canada · Delayed Price · Currency is CAD 28.53
-0.29 (-1.01%)
Dec 24, 2025, 1:00 PM EST
TSX:CGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 28.96 | 28.96 | 28.38 | 28.82 | 28.82 | 0.07% | 20,228 |
| Dec 22, 2025 | 28.85 | 29.11 | 28.67 | 28.80 | 28.80 | 3.90% | 42,741 |
| Dec 19, 2025 | 27.94 | 27.94 | 27.18 | 27.72 | 27.72 | 1.72% | 68,998 |
| Dec 18, 2025 | 27.52 | 28.47 | 27.15 | 27.25 | 27.25 | -0.91% | 25,346 |
| Dec 17, 2025 | 28.38 | 28.38 | 27.50 | 27.50 | 27.50 | 0.11% | 26,402 |
| Dec 16, 2025 | 27.67 | 27.84 | 27.34 | 27.47 | 27.47 | -3.68% | 30,350 |
| Dec 15, 2025 | 28.88 | 28.88 | 28.33 | 28.52 | 28.52 | -1.25% | 30,860 |
| Dec 12, 2025 | 29.08 | 29.20 | 28.52 | 28.88 | 28.88 | -0.10% | 59,310 |
| Dec 11, 2025 | 28.72 | 29.18 | 28.21 | 28.91 | 28.91 | 1.26% | 57,284 |
| Dec 10, 2025 | 29.18 | 29.18 | 28.21 | 28.55 | 28.55 | -2.16% | 40,497 |
| Dec 9, 2025 | 29.51 | 29.51 | 28.72 | 29.18 | 29.18 | -1.05% | 65,776 |
| Dec 8, 2025 | 29.82 | 30.00 | 28.67 | 29.49 | 29.49 | 0.10% | 114,034 |
| Dec 4, 2025 | 29.72 | 30.40 | 29.38 | 29.46 | 29.46 | -3.19% | 21,460 |
| Dec 3, 2025 | 30.07 | 30.68 | 30.03 | 30.43 | 30.43 | 2.70% | 63,040 |
| Dec 2, 2025 | 30.15 | 30.16 | 28.86 | 29.63 | 29.63 | 0.14% | 44,556 |
| Dec 1, 2025 | 27.66 | 29.61 | 27.62 | 29.59 | 29.59 | 9.03% | 89,509 |
| Nov 28, 2025 | 26.41 | 27.38 | 26.41 | 27.14 | 27.14 | 6.14% | 39,986 |
| Nov 27, 2025 | 25.49 | 25.59 | 25.39 | 25.57 | 25.57 | - | 5,787 |
| Nov 26, 2025 | 25.96 | 25.96 | 24.74 | 25.57 | 25.57 | 0.59% | 20,667 |
| Nov 25, 2025 | 25.98 | 25.98 | 25.17 | 25.42 | 25.42 | -1.36% | 13,944 |
| Nov 24, 2025 | 25.01 | 25.79 | 25.01 | 25.77 | 25.77 | 5.57% | 29,005 |
| Nov 21, 2025 | 24.88 | 24.88 | 24.25 | 24.41 | 24.41 | 0.54% | 15,240 |
| Nov 20, 2025 | 26.04 | 26.04 | 24.28 | 24.28 | 24.28 | -3.11% | 32,092 |
| Nov 19, 2025 | 24.99 | 25.55 | 24.68 | 25.06 | 25.06 | 5.29% | 58,618 |
| Nov 18, 2025 | 24.09 | 24.09 | 23.57 | 23.80 | 23.80 | -3.09% | 24,831 |
| Nov 17, 2025 | 24.56 | 25.12 | 24.45 | 24.56 | 24.56 | -1.60% | 33,359 |
| Nov 14, 2025 | 25.14 | 25.22 | 24.78 | 24.96 | 24.96 | -4.04% | 32,467 |
| Nov 13, 2025 | 25.99 | 26.41 | 25.75 | 26.01 | 26.01 | 4.33% | 60,705 |
| Nov 12, 2025 | 25.23 | 25.26 | 24.93 | 24.93 | 24.93 | -0.16% | 28,853 |
| Nov 11, 2025 | 24.73 | 25.11 | 24.44 | 24.97 | 24.97 | 1.88% | 34,021 |
| Nov 10, 2025 | 24.45 | 24.70 | 24.45 | 24.51 | 24.51 | 2.81% | 25,799 |
| 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% | 33,599 |
| 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% | 27,363 |
| Oct 31, 2025 | 24.00 | 24.00 | 23.49 | 23.75 | 23.75 | 0.72% | 22,853 |
| Oct 30, 2025 | 22.67 | 23.68 | 22.66 | 23.58 | 23.58 | 4.15% | 27,661 |
| Oct 29, 2025 | 22.53 | 23.01 | 22.53 | 22.64 | 22.64 | 0.22% | 52,876 |
| Oct 28, 2025 | 22.01 | 22.63 | 22.01 | 22.59 | 22.59 | -0.96% | 29,889 |
| Oct 27, 2025 | 23.11 | 23.33 | 22.67 | 22.81 | 22.81 | 0.13% | 60,773 |
| 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% | 41,290 |
| 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% | 25,276 |
| 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% | 81,193 |