Canadian Gold Corp. (TSXV:CGC)
Canada
· Delayed Price · Currency is CAD 0.2550
+0.0200 (8.51%)
Mar 31, 2025, 3:31 PM EST
Canadian Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 167,266 |
| Mar 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 97,000 |
| Mar 27, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 158,524 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 146,015 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 53,400 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 84,000 |
| Mar 21, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 144,903 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 19,000 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 99,500 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 73,000 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 46,200 |
| Mar 14, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 52,900 |
| Mar 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 27,000 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 169,600 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 187,100 |
| Mar 10, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 11.11% | 469,403 |
| Mar 7, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 162,010 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 15,000 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,346 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Mar 3, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 47,500 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 9,000 |
| Feb 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 31,800 |
| Feb 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 28,500 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 68,812 |
| Feb 21, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 73,004 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 54,011 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 30,604 |
| Feb 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 22,739 |
| Feb 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 47,323 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 2,525 |
| Feb 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 31,100 |
| Feb 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 55,700 |
| Feb 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 46,000 |
| Feb 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 12,600 |
| Feb 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 43,505 |
| Feb 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 108,100 |
| Feb 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 101,010 |
| Feb 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,200 |
| Jan 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19,000 |
| Jan 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,500 |
| Jan 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,500 |
| Jan 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 26,000 |
| Jan 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,600 |
| Jan 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 55,000 |
| Jan 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 25,540 |
| Jan 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 23,000 |
| Jan 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,200 |
| Jan 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 7,000 |