Canadian Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	862,000
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
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