Canadian Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.56	0.58	0.56	0.58	-	-	21,289
Nov 28, 2025	0.55	0.60	0.55	0.58	0.58	3.57%	125,630
Nov 27, 2025	0.54	0.56	0.54	0.56	0.56	-	27,013
Nov 26, 2025	0.53	0.56	0.53	0.56	0.56	1.82%	39,968
Nov 25, 2025	0.57	0.57	0.53	0.55	0.55	1.85%	72,529
Nov 24, 2025	0.54	0.54	0.51	0.54	0.54	5.88%	136,606
Nov 21, 2025	0.48	0.51	0.48	0.51	0.51	-1.92%	223,589
Nov 20, 2025	0.58	0.58	0.52	0.52	0.52	-5.45%	212,909
Nov 19, 2025	0.54	0.57	0.54	0.55	0.55	1.85%	322,980
Nov 18, 2025	0.50	0.54	0.50	0.54	0.54	1.89%	87,937
Nov 17, 2025	0.55	0.55	0.52	0.53	0.53	-1.85%	380,661
Nov 14, 2025	0.56	0.56	0.51	0.54	0.54	1.89%	113,452
Nov 13, 2025	0.52	0.56	0.52	0.53	0.53	-3.64%	1,419,196
Nov 12, 2025	0.54	0.56	0.54	0.55	0.55	3.77%	265,935
Nov 11, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	27,129
Nov 10, 2025	0.52	0.54	0.52	0.54	0.54	8.00%	186,573
Nov 7, 2025	0.49	0.50	0.47	0.50	0.50	2.04%	442,342
Nov 6, 2025	0.53	0.53	0.49	0.49	0.49	-9.26%	543,360
Nov 5, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	175,965
Nov 4, 2025	0.53	0.54	0.52	0.53	0.53	-5.36%	527,544
Nov 3, 2025	0.55	0.57	0.54	0.56	0.56	-	205,960
Oct 31, 2025	0.59	0.59	0.56	0.56	0.56	-5.08%	65,707
Oct 30, 2025	0.57	0.59	0.57	0.59	0.59	3.51%	141,861
Oct 29, 2025	0.64	0.64	0.57	0.57	0.57	-3.39%	244,832
Oct 28, 2025	0.54	0.61	0.54	0.59	0.59	1.72%	229,963
Oct 27, 2025	0.59	0.59	0.56	0.58	0.58	-3.33%	237,887
Oct 24, 2025	0.60	0.61	0.59	0.60	0.60	-3.23%	315,768
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%	1,624,891
Oct 14, 2025	0.55	0.64	0.55	0.63	0.63	26.00%	2,781,256
Oct 10, 2025	0.53	0.55	0.50	0.50	0.50	-3.85%	272,863
Oct 9, 2025	0.53	0.56	0.51	0.52	0.52	-	379,076
Oct 8, 2025	0.50	0.53	0.50	0.52	0.52	6.12%	319,355
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%	409,070
Oct 3, 2025	0.47	0.49	0.46	0.48	0.48	7.87%	371,290
Oct 2, 2025	0.47	0.47	0.42	0.45	0.45	-1.11%	176,973
Oct 1, 2025	0.48	0.48	0.45	0.45	0.45	-4.26%	400,769
Sep 30, 2025	0.45	0.47	0.45	0.47	0.47	5.62%	529,899
Sep 29, 2025	0.42	0.46	0.42	0.45	0.45	8.54%	599,093
Sep 26, 2025	0.39	0.42	0.39	0.41	0.41	6.49%	359,959
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%	53,773
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