Canadian Gold Corp. (TSXV:CGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.6000
-0.0200 (-3.23%)
Oct 24, 2025, 1:57 PM EDT

Canadian Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.610.630.610.620.623.33%127,652
Oct 22, 20250.570.610.570.600.60-1.64%158,647
Oct 21, 20250.650.650.580.610.61-11.59%220,501
Oct 20, 20250.700.700.660.690.696.15%835,649
Oct 17, 20250.690.690.630.650.65-7.14%286,249
Oct 16, 20250.660.770.660.700.704.48%2,319,222
Oct 15, 20250.640.680.640.670.676.35%1,624,900
Oct 14, 20250.550.640.550.630.6326.00%2,781,300
Oct 10, 20250.530.550.500.500.50-3.85%272,900
Oct 9, 20250.530.560.510.520.52-379,100
Oct 8, 20250.500.530.500.520.526.12%319,400
Oct 7, 20250.520.520.490.490.49-3.92%77,021
Oct 6, 20250.500.520.490.510.516.25%409,100
Oct 3, 20250.470.490.460.480.487.87%371,300
Oct 2, 20250.470.470.420.450.45-1.11%177,000
Oct 1, 20250.480.480.450.450.45-4.26%400,800
Sep 30, 20250.450.470.450.470.475.62%529,900
Sep 29, 20250.420.460.420.450.458.54%599,100
Sep 26, 20250.390.420.390.410.416.49%360,000
Sep 25, 20250.400.400.390.390.39-121,221
Sep 24, 20250.400.400.390.390.39-2.53%53,800
Sep 23, 20250.400.420.400.400.40-1.25%331,518
Sep 22, 20250.390.410.390.400.402.56%807,806
Sep 19, 20250.370.390.370.390.396.85%301,748
Sep 18, 20250.370.370.360.370.37-137,719
Sep 17, 20250.360.380.360.370.371.39%103,500
Sep 16, 20250.390.390.360.360.36-7.69%264,400
Sep 15, 20250.380.390.380.390.392.63%136,234
Sep 12, 20250.390.400.380.380.38-1.30%194,609
Sep 11, 20250.380.390.370.390.394.05%852,229
Sep 10, 20250.370.370.370.370.371.37%140,800
Sep 9, 20250.380.380.360.370.37-2.67%152,629
Sep 8, 20250.370.380.370.380.382.74%171,705
Sep 5, 20250.360.370.360.370.372.10%230,143
Sep 4, 20250.380.380.360.360.36-4.67%49,700
Sep 3, 20250.390.400.360.380.38-3.85%1,016,420
Sep 2, 20250.340.390.340.390.3916.42%12,998,400
Aug 29, 20250.320.340.320.340.344.69%1,446,006
Aug 28, 20250.320.330.320.320.321.59%132,600
Aug 27, 20250.330.330.320.320.32-3.08%109,800
Aug 26, 20250.320.330.320.330.331.56%708,733
Aug 25, 20250.310.320.310.320.320.79%151,000
Aug 22, 20250.320.320.320.320.32-0.78%72,900
Aug 21, 20250.320.340.320.320.321.59%6,841,847
Aug 20, 20250.300.320.300.320.325.00%593,100
Aug 19, 20250.320.320.300.300.30-6.25%124,100
Aug 18, 20250.310.320.310.320.324.92%1,278,632
Aug 15, 20250.310.310.300.310.31-1.61%609,000
Aug 14, 20250.310.320.310.310.31-1,519,030
Aug 13, 20250.310.320.310.310.31-907,300