Canadian Gold Resources Ltd. (TSXV:CAN)
Canada · Delayed Price · Currency is CAD 0.1650
+0.0100 (6.45%)
Jul 18, 2025, 4:00 PM EDT
Canadian Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | - | 6.45% | 369,500 |
| Jul 17, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | - | 14.81% | 49,500 |
| Jul 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 54,129 |
| Jul 15, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | - | -3.57% | 422,860 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 268,868 |
| Jul 11, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | - | 7.69% | 285,750 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 687,050 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 247,135 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 73,000 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,500 |
| Jul 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 229,500 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 27,500 |
| Jul 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 11.54% | 52,500 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 6,600 |
| Jun 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 8,500 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 14,500 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 18,500 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 7,000 |
| Jun 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 226,147 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 4,000 |
| Jun 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 9,600 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 8,500 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 20,064 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 19,500 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.85% | 17,655 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 159,000 |
| Jun 10, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 32,000 |
| Jun 9, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 7,910 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -7.41% | 129,000 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 232,510 |
| Jun 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 26,000 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -6.90% | 84,500 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -12.12% | 55,027 |
| May 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -2.94% | 35,450 |
| May 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 3,006 |
| May 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | - | 9,800 |
| May 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 11,000 |
| May 26, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | - | 6.45% | 41,520 |
| May 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 27,000 |
| May 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.33% | 18,005 |
| May 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 5,005 |
| May 20, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | - | - | 21,510 |
| May 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 10.71% | 7,429 |
| 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 |