Carlin Gold Corporation (TSXV:CGD)
Canada · Delayed Price · Currency is CAD 1.540
-0.090 (-5.52%)
Oct 7, 2026, 3:59 PM EST
Carlin Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | -5.52% | 5,013 |
| Oct 6, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 5.16% | 10,700 |
| Oct 5, 2026 | 1.56 | 1.64 | 1.54 | 1.55 | 1.55 | - | 12,770 |
| Oct 2, 2026 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | 1.97% | 87,640 |
| Oct 1, 2026 | 1.52 | 1.52 | 1.43 | 1.52 | 1.52 | - | 4,838 |
| Sep 30, 2026 | 1.55 | 1.55 | 1.44 | 1.52 | 1.52 | - | 30,600 |
| Sep 29, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | - | 20,401 |
| Sep 28, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -7.32% | 10,839 |
| Sep 25, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 5.81% | 17,900 |
| Sep 24, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -3.13% | 23,200 |
| Sep 23, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 82,704 |
| Sep 22, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 24,902 |
| Sep 21, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | 13,467 |
| Sep 18, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 21,660 |
| Sep 17, 2026 | 1.63 | 1.63 | 1.50 | 1.55 | 1.55 | -5.49% | 60,800 |
| Sep 16, 2026 | 1.68 | 1.68 | 1.50 | 1.64 | 1.64 | -1.80% | 110,408 |
| Sep 15, 2026 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -4.02% | 27,000 |
| Sep 14, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | - | 32,289 |
| Sep 11, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 1.16% | 74,056 |
| Sep 10, 2026 | 1.67 | 1.82 | 1.67 | 1.72 | 1.72 | -4.97% | 121,800 |
| Sep 9, 2026 | 1.57 | 1.88 | 1.55 | 1.81 | 1.81 | 15.29% | 296,152 |
| Sep 8, 2026 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 3.97% | 52,639 |
| Sep 4, 2026 | 1.47 | 1.57 | 1.47 | 1.51 | 1.51 | 0.67% | 48,167 |
| Sep 3, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 7.14% | 98,215 |
| Sep 2, 2026 | 1.27 | 1.43 | 1.27 | 1.40 | 1.40 | 8.53% | 95,780 |
| Sep 1, 2026 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | -2.27% | 48,101 |
| Aug 31, 2026 | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | -0.75% | 51,570 |
| Aug 28, 2026 | 1.33 | 1.33 | 1.24 | 1.33 | 1.33 | - | 39,600 |
| Aug 27, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 2.31% | 32,760 |
| Aug 26, 2026 | 1.33 | 1.34 | 1.24 | 1.30 | 1.30 | -2.26% | 74,698 |
| Aug 25, 2026 | 1.23 | 1.35 | 1.23 | 1.33 | 1.33 | 3.91% | 98,747 |
| Aug 24, 2026 | 1.18 | 1.35 | 1.18 | 1.28 | 1.28 | 8.47% | 282,567 |
| Aug 21, 2026 | 1.05 | 1.19 | 1.05 | 1.18 | 1.18 | 8.26% | 64,401 |
| Aug 20, 2026 | 0.93 | 1.09 | 0.89 | 1.09 | 1.09 | 17.20% | 251,311 |
| Aug 19, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | - | 9,000 |
| Aug 18, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 10.71% | 11,000 |
| Aug 17, 2026 | 0.88 | 0.94 | 0.84 | 0.84 | 0.84 | -5.62% | 21,500 |
| Aug 14, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 7.23% | 11,000 |
| Aug 13, 2026 | 0.89 | 0.92 | 0.83 | 0.83 | 0.83 | -11.70% | 43,000 |
| Aug 12, 2026 | 0.94 | 0.94 | 0.89 | 0.94 | 0.94 | 1.08% | 14,600 |
| Aug 11, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 25,496 |
| Aug 10, 2026 | 0.83 | 0.93 | 0.80 | 0.92 | 0.92 | 10.84% | 47,300 |
| Aug 6, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -9.78% | 47,282 |
| Aug 5, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -3.16% | 3,389 |
| Aug 4, 2026 | 0.74 | 0.95 | 0.74 | 0.95 | 0.95 | 35.71% | 13,410 |
| Jul 31, 2026 | 0.66 | 0.70 | 0.65 | 0.70 | 0.70 | 14.75% | 73,000 |
| Jul 29, 2026 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -4.69% | 36,500 |
| Jul 28, 2026 | 0.62 | 0.65 | 0.60 | 0.64 | 0.64 | -1.54% | 1,136,000 |
| Jul 27, 2026 | 0.64 | 0.65 | 0.60 | 0.65 | 0.65 | -7.14% | 12,000 |
| Jul 24, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -12.50% | 60,700 |