Canadian Gold Resources Ltd. (TSXV:CAN)
Canada · Delayed Price · Currency is CAD 0.0950
0.00 (0.00%)
At close: May 21, 2026
Canadian Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | - | 149,365 |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 30,455 |
| May 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 101,581 |
| May 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 209,025 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22,622 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,299 |
| May 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 51,571 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,350 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 49,413 |
| May 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 107,999 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 270,000 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,008 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 67,651 |
| May 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,402 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 139,543 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 133,824 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 381,172 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 18,590 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,032 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,040 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,300 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 38,977 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 18,270 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 162,022 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 27,297 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 33,050 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 197,510 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 36,153 |
| Apr 10, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.85% | 76,617 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 23,850 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 100,226 |
| Apr 7, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 46,246 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 140,850 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 9,150 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 13,520 |
| Mar 31, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 22,940 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,319 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,507 |
| Mar 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 5,989 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 5,500 |
| Mar 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 35,801 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 65,277 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 37,904 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 202,174 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 511,938 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 47,660 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 174,855 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 23,961 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 18,445 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 379,681 |