China Gold International Resources Corp. Ltd. (TSX:CGG)
Canada · Delayed Price · Currency is CAD 11.70
-0.28 (-2.34%)
Aug 1, 2025, 4:00 PM EDT
TSX:CGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.42 | 12.42 | 11.65 | 11.70 | 11.70 | -2.34% | 10,902 |
| 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 |
| Jun 12, 2025 | 12.40 | 12.63 | 12.40 | 12.44 | 12.44 | 0.81% | 17,000 |
| Jun 11, 2025 | 12.47 | 12.47 | 12.22 | 12.34 | 12.34 | 1.56% | 11,545 |
| Jun 10, 2025 | 12.09 | 12.35 | 12.04 | 12.15 | 12.15 | 1.50% | 26,000 |
| Jun 9, 2025 | 11.85 | 11.97 | 11.85 | 11.97 | 11.97 | 1.53% | 4,500 |
| Jun 6, 2025 | 11.60 | 11.99 | 11.60 | 11.79 | 11.79 | 2.61% | 10,900 |
| Jun 5, 2025 | 11.53 | 11.53 | 11.34 | 11.49 | 11.49 | 0.52% | 6,623 |
| Jun 4, 2025 | 11.54 | 11.54 | 11.20 | 11.43 | 11.43 | 2.60% | 4,308 |
| Jun 3, 2025 | 11.17 | 11.19 | 11.10 | 11.14 | 11.14 | 0.18% | 5,234 |
| Jun 2, 2025 | 10.61 | 11.20 | 10.61 | 11.12 | 11.12 | 6.21% | 51,303 |
| May 30, 2025 | 10.45 | 10.50 | 10.34 | 10.47 | 10.47 | -0.38% | 4,316 |
| May 29, 2025 | 10.66 | 10.66 | 10.48 | 10.51 | 10.51 | -1.41% | 4,600 |
| May 28, 2025 | 10.26 | 10.66 | 10.26 | 10.66 | 10.66 | 1.14% | 18,502 |
| May 27, 2025 | 10.49 | 10.59 | 10.40 | 10.54 | 10.54 | 1.05% | 55,144 |
| May 26, 2025 | 10.65 | 10.65 | 10.43 | 10.43 | 10.43 | -1.23% | 1,800 |
| May 23, 2025 | 10.49 | 11.03 | 10.44 | 10.56 | 10.56 | 1.05% | 10,100 |