Canadian Gold Resources Ltd. (TSXV:CAN)
Canada · Delayed Price · Currency is CAD 0.0900
0.00 (0.00%)
Sep 18, 2026, 10:27 AM EST
Canadian Gold Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 21,237 |
| Sep 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 102,037 |
| Sep 16, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 131,555 |
| Sep 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,179 |
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 80,314 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 5,452 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 9,440 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,103 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,964 |
| Sep 2, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 57,691 |
| Sep 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 33,830 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -28.57% | 259,668 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 16.67% | 266,198 |
| Aug 27, 2026 | 0.07 | 0.11 | 0.07 | 0.09 | 0.09 | 28.57% | 360,700 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 104,647 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 161,403 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 4,240 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 193,009 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 147,260 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 119,096 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 2,784 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.33% | 186,416 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15,671 |
| Aug 11, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 52,129 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 20,000 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,000 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 14,000 |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 95,002 |
| Aug 4, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 49,324 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 27,917 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 1,675 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 3,260 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 260,657 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 161,210 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 23,250 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 29,167 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 112,309 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 50,619 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 37,749 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 154,438 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 252,050 |
| Jul 9, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 122,134 |
| Jul 8, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 114,000 |
| Jul 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,365 |
| Jul 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 16,055 |
| Jul 3, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 26,014 |
| Jul 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 63,068 |
| Jun 30, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 105,438 |
| Jun 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12,730 |
| Jun 26, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -11.76% | 125,975 |