China Gold International Resources Corp. Ltd. (TSX:CGG)
Canada · Delayed Price · Currency is CAD 27.21
+1.14 (4.37%)
Oct 9, 2025, 4:00 PM EDT
TSX:CGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 18.01 | 18.01 | 17.41 | 17.86 | 17.86 | 0.06% | 85,700 |
| Aug 26, 2025 | 16.67 | 17.87 | 16.67 | 17.85 | 17.85 | 11.91% | 36,100 |
| Aug 25, 2025 | 15.65 | 16.00 | 15.65 | 15.95 | 15.95 | 3.04% | 17,300 |
| Aug 22, 2025 | 15.87 | 15.87 | 15.25 | 15.48 | 15.48 | -1.59% | 35,400 |
| Aug 21, 2025 | 15.24 | 15.82 | 15.12 | 15.73 | 15.73 | 5.50% | 33,000 |
| Aug 20, 2025 | 14.30 | 15.10 | 14.30 | 14.91 | 14.91 | 6.27% | 19,819 |
| Aug 19, 2025 | 14.80 | 14.80 | 13.94 | 14.03 | 14.03 | -2.16% | 8,124 |
| Aug 18, 2025 | 14.31 | 14.38 | 14.11 | 14.34 | 14.34 | 2.43% | 7,500 |
| Aug 15, 2025 | 13.60 | 14.05 | 13.49 | 14.00 | 14.00 | 5.50% | 64,422 |
| Aug 14, 2025 | 13.63 | 13.63 | 13.15 | 13.27 | 13.27 | 0.30% | 16,800 |
| Aug 13, 2025 | 12.29 | 13.59 | 12.29 | 13.23 | 13.23 | 2.24% | 11,532 |
| Aug 12, 2025 | 12.69 | 12.97 | 12.69 | 12.94 | 12.94 | 1.57% | 7,400 |
| Aug 11, 2025 | 12.87 | 12.87 | 12.61 | 12.74 | 12.74 | -2.23% | 3,934 |
| Aug 8, 2025 | 13.16 | 13.19 | 13.03 | 13.03 | 13.03 | -0.99% | 52,200 |
| Aug 7, 2025 | 12.46 | 13.16 | 12.46 | 13.16 | 13.16 | 5.96% | 47,030 |
| Aug 6, 2025 | 12.10 | 12.46 | 12.10 | 12.42 | 12.42 | 2.73% | 3,702 |
| Aug 5, 2025 | 12.25 | 12.25 | 12.00 | 12.09 | 12.09 | 3.33% | 3,440 |
| Aug 1, 2025 | 12.42 | 12.42 | 11.65 | 11.70 | 11.70 | -2.34% | 11,800 |
| 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 |