Canadian Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	0.26	0.27	0.26	0.27	0.27	-2.75%	105,800
May 30, 2025	0.28	0.29	0.27	0.27	0.27	-2.68%	128,500
May 29, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	98,502
May 28, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	37,500
May 27, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	73,600
May 26, 2025	0.30	0.31	0.30	0.30	0.30	-	88,000
May 23, 2025	0.31	0.31	0.30	0.30	0.30	-	180,100
May 22, 2025	0.30	0.31	0.29	0.30	0.30	-1.64%	106,500
May 21, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	70,800
May 20, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	204,100
May 16, 2025	0.29	0.32	0.28	0.29	0.29	-	121,820
May 15, 2025	0.31	0.31	0.29	0.29	0.29	-4.92%	36,000
May 14, 2025	0.30	0.31	0.29	0.31	0.31	5.17%	106,500
May 13, 2025	0.30	0.30	0.29	0.29	0.29	3.57%	104,600
May 12, 2025	0.30	0.31	0.28	0.28	0.28	-6.67%	245,200
May 9, 2025	0.30	0.32	0.30	0.30	0.30	1.69%	62,500
May 8, 2025	0.29	0.31	0.29	0.30	0.30	3.51%	69,000
May 7, 2025	0.29	0.30	0.29	0.29	0.29	-	123,234
May 6, 2025	0.27	0.29	0.27	0.29	0.29	9.62%	139,800
May 5, 2025	0.27	0.28	0.25	0.26	0.26	1.96%	173,220
May 2, 2025	0.26	0.26	0.26	0.26	0.26	-	11,100
May 1, 2025	0.26	0.27	0.25	0.26	0.26	-1.92%	25,700
Apr 30, 2025	0.26	0.27	0.26	0.26	0.26	-7.14%	80,500
Apr 29, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	67,200
Apr 28, 2025	0.28	0.28	0.24	0.27	0.27	1.89%	190,600
Apr 25, 2025	0.27	0.27	0.27	0.27	0.27	-3.64%	10,813
Apr 24, 2025	0.28	0.29	0.27	0.28	0.28	-	37,314
Apr 23, 2025	0.28	0.29	0.27	0.28	0.28	-	99,000
Apr 22, 2025	0.27	0.29	0.26	0.28	0.28	-	44,416
Apr 21, 2025	0.27	0.29	0.27	0.28	0.28	-8.33%	166,539