Canadian Gold Corp. (TSXV:CGC)
0.6000
-0.0200 (-3.23%)
Oct 24, 2025, 1:57 PM EDT
Canadian Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,624,900 |
| Oct 14, 2025 | 0.55 | 0.64 | 0.55 | 0.63 | 0.63 | 26.00% | 2,781,300 |
| Oct 10, 2025 | 0.53 | 0.55 | 0.50 | 0.50 | 0.50 | -3.85% | 272,900 |
| Oct 9, 2025 | 0.53 | 0.56 | 0.51 | 0.52 | 0.52 | - | 379,100 |
| Oct 8, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 6.12% | 319,400 |
| 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% | 409,100 |
| Oct 3, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 7.87% | 371,300 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.42 | 0.45 | 0.45 | -1.11% | 177,000 |
| Oct 1, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -4.26% | 400,800 |
| 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 |