Canadian Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.61	0.63	0.61	0.62	0.62	3.33%	127,652
Oct 22, 2025	0.57	0.61	0.57	0.60	0.60	-1.64%	158,647
Oct 21, 2025	0.65	0.65	0.58	0.61	0.61	-11.59%	220,501
Oct 20, 2025	0.70	0.70	0.66	0.69	0.69	6.15%	835,649
Oct 17, 2025	0.69	0.69	0.63	0.65	0.65	-7.14%	286,249
Oct 16, 2025	0.66	0.77	0.66	0.70	0.70	4.48%	2,319,222
Oct 15, 2025	0.64	0.68	0.64	0.67	0.67	6.35%	1,624,900
Oct 14, 2025	0.55	0.64	0.55	0.63	0.63	26.00%	2,781,300
Oct 10, 2025	0.53	0.55	0.50	0.50	0.50	-3.85%	272,900
Oct 9, 2025	0.53	0.56	0.51	0.52	0.52	-	379,100
Oct 8, 2025	0.50	0.53	0.50	0.52	0.52	6.12%	319,400
Oct 7, 2025	0.52	0.52	0.49	0.49	0.49	-3.92%	77,021
Oct 6, 2025	0.50	0.52	0.49	0.51	0.51	6.25%	409,100
Oct 3, 2025	0.47	0.49	0.46	0.48	0.48	7.87%	371,300
Oct 2, 2025	0.47	0.47	0.42	0.45	0.45	-1.11%	177,000
Oct 1, 2025	0.48	0.48	0.45	0.45	0.45	-4.26%	400,800
Sep 30, 2025	0.45	0.47	0.45	0.47	0.47	5.62%	529,900
Sep 29, 2025	0.42	0.46	0.42	0.45	0.45	8.54%	599,100
Sep 26, 2025	0.39	0.42	0.39	0.41	0.41	6.49%	360,000
Sep 25, 2025	0.40	0.40	0.39	0.39	0.39	-	121,221
Sep 24, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	53,800
Sep 23, 2025	0.40	0.42	0.40	0.40	0.40	-1.25%	331,518
Sep 22, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	807,806
Sep 19, 2025	0.37	0.39	0.37	0.39	0.39	6.85%	301,748
Sep 18, 2025	0.37	0.37	0.36	0.37	0.37	-	137,719
Sep 17, 2025	0.36	0.38	0.36	0.37	0.37	1.39%	103,500
Sep 16, 2025	0.39	0.39	0.36	0.36	0.36	-7.69%	264,400
Sep 15, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	136,234
Sep 12, 2025	0.39	0.40	0.38	0.38	0.38	-1.30%	194,609
Sep 11, 2025	0.38	0.39	0.37	0.39	0.39	4.05%	852,229
Sep 10, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	140,800
Sep 9, 2025	0.38	0.38	0.36	0.37	0.37	-2.67%	152,629
Sep 8, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	171,705
Sep 5, 2025	0.36	0.37	0.36	0.37	0.37	2.10%	230,143
Sep 4, 2025	0.38	0.38	0.36	0.36	0.36	-4.67%	49,700
Sep 3, 2025	0.39	0.40	0.36	0.38	0.38	-3.85%	1,016,420
Sep 2, 2025	0.34	0.39	0.34	0.39	0.39	16.42%	12,998,400
Aug 29, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	1,446,006
Aug 28, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	132,600
Aug 27, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	109,800
Aug 26, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	708,733
Aug 25, 2025	0.31	0.32	0.31	0.32	0.32	0.79%	151,000
Aug 22, 2025	0.32	0.32	0.32	0.32	0.32	-0.78%	72,900
Aug 21, 2025	0.32	0.34	0.32	0.32	0.32	1.59%	6,841,847
Aug 20, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	593,100
Aug 19, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	124,100
Aug 18, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	1,278,632
Aug 15, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	609,000
Aug 14, 2025	0.31	0.32	0.31	0.31	0.31	-	1,519,030
Aug 13, 2025	0.31	0.32	0.31	0.31	0.31	-	907,300