Canadian Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.48	0.48	0.47	0.48	0.48	1.06%	39,418
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
Aug 12, 2025	0.31	0.31	0.31	0.31	0.31	-	247,806
Aug 11, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	307,616
Aug 8, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	212,501
Aug 7, 2025	0.31	0.33	0.31	0.32	0.32	-1.56%	766,500
Aug 6, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	606,938
Aug 5, 2025	0.30	0.32	0.29	0.31	0.31	5.08%	802,400
Aug 1, 2025	0.30	0.30	0.29	0.30	0.30	-	435,600
Jul 31, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	212,500
Jul 30, 2025	0.30	0.31	0.30	0.30	0.30	-3.23%	164,500
Jul 29, 2025	0.33	0.33	0.30	0.31	0.31	-3.13%	1,144,443
Jul 28, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	1,278,225
Jul 25, 2025	0.30	0.31	0.29	0.31	0.31	3.39%	54,900
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	12,548
Jul 23, 2025	0.30	0.31	0.29	0.31	0.31	1.67%	168,900
Jul 22, 2025	0.27	0.30	0.27	0.30	0.30	13.21%	318,548