Canadian Gold Corp. (TSXV:CGC)
0.3050
+0.0050 (1.67%)
Jul 23, 2025, 3:59 PM EDT
Canadian Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 168,875 |
Jul 22, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.21% | 318,548 |
Jul 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 102,400 |
Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14,033 |
Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 54,500 |
Jul 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 29,500 |
Jul 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 11,943 |
Jul 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 90,830 |
Jul 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 113,338 |
Jul 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 44,000 |
Jul 9, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 71,200 |
Jul 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 46,000 |
Jul 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 32,600 |
Jul 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 25,800 |
Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 6,200 |
Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 14,900 |
Jun 30, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 35,400 |
Jun 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 17,000 |
Jun 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 64,700 |
Jun 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 51,426 |
Jun 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 64,000 |
Jun 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 43,635 |
Jun 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -8.06% | 74,200 |
Jun 19, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 8.77% | 138,300 |
Jun 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 64,300 |
Jun 17, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 47,332 |
Jun 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 56,100 |
Jun 13, 2025 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 7.84% | 150,940 |
Jun 12, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -10.53% | 73,500 |
Jun 11, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 26,500 |
Jun 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 75,039 |
Jun 9, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 5.45% | 113,402 |
Jun 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 21,112 |
Jun 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 22,326 |
Jun 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 38,200 |
Jun 3, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 171,310 |
Jun 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -2.75% | 105,800 |
May 30, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.68% | 128,500 |
May 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 98,502 |
May 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 37,500 |
May 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 73,600 |
May 26, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 88,000 |
May 23, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 180,100 |
May 22, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 106,500 |
May 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 70,800 |
May 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 204,100 |
May 16, 2025 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | - | 121,820 |
May 15, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 36,000 |
May 14, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 106,500 |
May 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 104,600 |