Canadian Gold Resources Ltd. (TSXV:CAN)
Canada
· Delayed Price · Currency is CAD 0.1400
-0.0050 (-3.45%)
May 15, 2025, 4:00 PM EDT
Canadian Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -3.45% | 20,569 |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 510 |
| May 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 5,000 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 6,245 |
| May 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 19.23% | 17,236 |
| May 8, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | - | -18.75% | 14,000 |
| May 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 53,745 |
| May 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 44,500 |
| May 5, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | - | -7.89% | 47,255 |
| May 2, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -5.00% | 68,500 |
| May 1, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | - | 8.11% | 58,500 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -5.13% | 39,711 |
| Apr 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.33% | 13,520 |
| Apr 28, 2025 | 0.19 | 0.29 | 0.18 | 0.18 | - | - | 103,235 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 2,001 |
| Apr 24, 2025 | 0.17 | 0.25 | 0.17 | 0.19 | - | 18.75% | 392,500 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 27,931 |
| Apr 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 21,446 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 21,501 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 3,000 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 2,000 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | - | -8.57% | 17,000 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 8,400 |
| Apr 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.41% | 7,002 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 53,000 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 6,030 |
| Apr 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 7,400 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 2.70% | 6,500 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.13% | 4,500 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 2,000 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 1,500 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 11,000 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -2.38% | 15,500 |
| Mar 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 2,178 |
| Mar 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 4,006 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 2,500 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 4.55% | 5,000 |
| Mar 21, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | - | -4.35% | 31,200 |
| Mar 20, 2025 | 0.22 | 0.26 | 0.21 | 0.23 | - | -4.17% | 18,025 |
| Mar 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.13% | 1,000 |
| Mar 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 3,099 |
| Mar 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6.67% | 1,137 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7.14% | 6,848 |
| Mar 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 11, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -4.55% | 5,001 |
| Mar 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 601 |
| Mar 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.33% | 7,633 |
| Mar 6, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 10.26% | 32,533 |