Skip to main content
China Gold International Resources Corp. Ltd. (TSX:CGG)
Canada flag Canada · Delayed Price · Currency is CAD
8.31
-0.26 (-3.03%)
Feb 21, 2025, 3:59 PM EST

TSX:CGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.518.518.318.318.31-3.03%7,800
Feb 20, 20258.478.598.478.578.573.00%3,002
Feb 19, 20258.408.408.288.328.32-0.95%11,805
Feb 18, 20258.528.918.408.408.40-1.29%19,100
Feb 14, 20258.678.678.518.518.51-1.16%7,704
Feb 13, 20258.528.638.518.618.610.70%11,900
Feb 12, 20258.608.668.548.558.55-1.50%13,006
Feb 11, 20258.928.928.648.688.68-2.80%19,100
Feb 10, 20258.918.948.898.938.931.71%3,707
Feb 7, 20258.378.918.378.788.78-1.35%11,800
Feb 6, 20259.449.448.838.908.90-0.56%6,203
Feb 5, 20258.959.018.918.958.951.02%9,020
Feb 4, 20258.919.008.858.868.86-0.56%12,736
Feb 3, 20258.508.968.478.918.916.83%28,900
Jan 31, 20258.408.448.328.348.34-0.24%5,700
Jan 30, 20258.358.408.348.368.360.97%7,745
Jan 29, 20258.228.308.218.288.280.12%1,548
Jan 28, 20257.938.297.938.278.270.61%3,102
Jan 27, 20258.188.238.158.228.221.99%9,100
Jan 24, 20258.018.107.998.068.063.60%12,840
Jan 23, 20257.917.917.747.787.78-1.64%25,305
Jan 22, 20257.927.957.907.917.91-0.25%9,617
Jan 21, 20258.008.007.937.937.93-0.75%6,533
Jan 20, 20258.058.087.937.997.99-3.73%4,200
Jan 17, 20258.008.378.008.308.304.80%22,400
Jan 16, 20258.028.037.927.927.92-0.88%4,418
Jan 15, 20258.068.067.927.997.99-1.96%4,400
Jan 14, 20257.958.197.958.158.153.16%12,900
Jan 13, 20258.308.307.907.907.90-7.71%8,900
Jan 10, 20258.508.758.488.568.562.64%36,301
Jan 9, 20258.478.478.228.348.34-1.65%2,400
Jan 8, 20258.238.508.238.488.483.92%16,500
Jan 7, 20258.008.258.008.168.164.48%6,343
Jan 6, 20257.947.957.817.817.81-1.26%14,900
Jan 3, 20257.997.997.897.917.91-4,506
Jan 2, 20257.607.957.607.917.916.17%10,223
Dec 31, 20247.207.547.207.457.457.81%9,900
Dec 30, 20247.007.006.876.916.911.32%4,300
Dec 27, 20246.906.926.806.826.82-1.73%5,708
Dec 24, 20246.926.946.906.946.94-0.14%300
Dec 23, 20246.886.986.886.956.952.36%3,900
Dec 20, 20246.886.886.796.796.79-2.44%4,300
Dec 19, 20246.957.006.856.966.965.30%7,841
Dec 18, 20246.776.856.616.616.61-2.36%16,001
Dec 17, 20246.766.776.716.776.77-0.44%2,621
Dec 16, 20246.996.996.496.806.80-4.63%30,900
Dec 13, 20247.217.217.067.137.13-1.52%3,110
Dec 12, 20247.107.357.107.247.24-2.69%6,000
Dec 11, 20247.017.467.017.447.444.64%8,101
Dec 10, 20247.037.147.037.117.11-0.70%3,100
Dec 9, 20247.007.257.007.167.164.22%13,400
Dec 6, 20246.896.896.656.876.871.78%9,900
Dec 5, 20247.077.076.756.756.75-1.60%2,525
Dec 4, 20246.976.976.866.866.86-0.72%1,500
Dec 3, 20246.776.916.776.916.912.37%1,408
Dec 2, 20246.906.906.756.756.75-3.57%5,311
Nov 29, 20247.017.087.007.007.000.43%2,032
Nov 28, 20246.977.026.976.976.97-1,903
Nov 27, 20246.936.986.936.976.971.01%1,927
Nov 26, 20246.987.006.906.906.90-6.38%7,410
Nov 25, 20247.337.387.327.377.371.52%11,518
Nov 22, 20247.407.447.267.267.26-4.35%9,800
Nov 21, 20247.587.597.567.597.59-0.39%6,823
Nov 20, 20247.197.627.197.627.629.01%26,500
Nov 19, 20246.706.996.706.996.9910.95%29,100
Nov 18, 20246.506.506.296.306.30-2.33%5,346
Nov 15, 20246.266.466.266.456.4514.36%4,700
Nov 14, 20245.695.715.605.645.64-0.18%3,901
Nov 13, 20245.955.955.655.655.65-1.74%6,710
Nov 12, 20245.955.955.685.755.75-6.20%14,633
Nov 11, 20246.136.236.096.136.13-3.46%8,400
Nov 8, 20246.396.396.326.356.35-2.91%3,401
Nov 7, 20246.416.576.416.546.543.48%8,025
Nov 6, 20246.346.366.266.326.32-1.40%19,912
Nov 5, 20246.326.446.326.416.41-2.14%1,206
Nov 4, 20246.486.566.486.556.551.55%9,700
Nov 1, 20246.456.466.456.456.450.78%1,401
Oct 31, 20246.616.616.266.406.40-5.04%5,500
Oct 30, 20246.606.756.606.746.742.74%3,801
Oct 29, 20246.646.646.546.566.56-1.80%24,409
Oct 28, 20246.616.966.616.686.680.91%6,900
Oct 25, 20246.576.766.576.626.620.91%7,600
Oct 24, 20246.796.796.506.566.56-0.76%3,600
Oct 23, 20246.896.896.616.616.61-4.76%35,000
Oct 22, 20246.606.966.606.946.945.15%28,200
Oct 21, 20246.406.606.306.606.605.26%39,200
Oct 18, 20246.176.296.176.276.273.12%4,700
Oct 17, 20246.076.116.076.086.080.16%2,424
Oct 16, 20246.076.196.076.076.070.33%5,300
Oct 15, 20245.886.115.886.056.052.20%17,804
Oct 11, 20245.995.995.835.925.92-0.67%3,200
Oct 10, 20245.805.965.805.965.964.75%2,946
Oct 9, 20245.755.765.675.695.69-3.07%48,300
Oct 8, 20246.146.145.835.875.87-8.28%26,600
Oct 7, 20246.186.406.186.406.401.43%3,702
Oct 4, 20246.336.416.296.316.31-0.63%8,845
Oct 3, 20246.456.456.276.356.35-1.70%10,600
Oct 2, 20246.456.496.326.466.460.78%4,700
Oct 1, 20246.216.426.216.416.413.39%11,300
Sep 30, 20246.146.226.146.206.20-1.12%12,044