Canadian Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.59	0.61	0.58	0.61	0.61	5.17%	378,081
Dec 18, 2025	0.57	0.59	0.57	0.58	0.58	-	49,551
Dec 17, 2025	0.60	0.61	0.57	0.58	0.58	-	225,573
Dec 16, 2025	0.60	0.61	0.57	0.58	0.58	-1.69%	114,645
Dec 15, 2025	0.59	0.60	0.57	0.59	0.59	1.72%	162,771
Dec 12, 2025	0.60	0.61	0.57	0.58	0.58	-3.33%	104,263
Dec 11, 2025	0.55	0.60	0.55	0.60	0.60	3.45%	216,080
Dec 10, 2025	0.57	0.58	0.56	0.58	0.58	-1.69%	128,943
Dec 9, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	144,495
Dec 8, 2025	0.59	0.59	0.57	0.58	0.58	-	5,493
Dec 5, 2025	0.59	0.61	0.58	0.58	0.58	-	161,085
Dec 4, 2025	0.56	0.58	0.56	0.58	0.58	-	55,409
Dec 3, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	145,853
Dec 2, 2025	0.58	0.58	0.55	0.57	0.57	-1.72%	326,632
Dec 1, 2025	0.56	0.58	0.56	0.58	0.58	-	21,789
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