Canadian Gold Corp. (TSXV:CGC)
Canada
· Delayed Price · Currency is CAD 0.3000
+0.0050 (1.69%)
May 9, 2025, 3:47 PM EDT
Canadian Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 62,500 |
| May 8, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 69,000 |
| May 7, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 123,234 |
| May 6, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.62% | 139,800 |
| May 5, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | 1.96% | 173,220 |
| May 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 11,100 |
| May 1, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 25,700 |
| Apr 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 80,500 |
| Apr 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 67,200 |
| Apr 28, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | 1.89% | 190,600 |
| Apr 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 10,813 |
| Apr 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 37,314 |
| Apr 23, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 99,000 |
| Apr 22, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | - | 44,416 |
| Apr 21, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -8.33% | 166,539 |
| Apr 17, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | 1.69% | 50,700 |
| Apr 16, 2025 | 0.32 | 0.34 | 0.29 | 0.30 | 0.30 | -7.81% | 269,700 |
| Apr 15, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 12.28% | 399,100 |
| Apr 14, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 262,435 |
| Apr 11, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 266,500 |
| Apr 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 81,220 |
| Apr 9, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.64% | 122,011 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 9.30% | 46,226 |
| Apr 7, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | -10.42% | 108,100 |
| Apr 4, 2025 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | -5.88% | 192,300 |
| Apr 3, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 27,322 |
| Apr 2, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 1.96% | 426,800 |
| Apr 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 82,528 |
| Mar 31, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 167,300 |
| Mar 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 97,000 |
| Mar 27, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 158,524 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 146,015 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 53,400 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 84,000 |
| Mar 21, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 144,903 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 19,000 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 99,500 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 73,000 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 46,200 |
| Mar 14, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 52,900 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 27,000 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 169,600 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 187,100 |
| Mar 10, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 11.11% | 469,403 |
| Mar 7, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 162,010 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 15,000 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,346 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Mar 3, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 47,500 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 9,000 |