Canadian Goldfields Discovery Corp. (TSXV:CGM)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0250 (-14.29%)
Oct 20, 2026, 3:55 PM EST
TSXV:CGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.18 | 0.19 | 0.14 | 0.15 | 0.15 | -14.29% | 414,000 |
| Oct 19, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 12.90% | 147,150 |
| Oct 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 80,000 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 177,000 |
| Oct 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 115,764 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 62,620 |
| Oct 9, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 146,157 |
| Oct 8, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.89% | 85,504 |
| Oct 7, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -5.26% | 79,300 |
| Oct 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 48,491 |
| Oct 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 21,608 |
| Oct 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.11% | 9,000 |
| Oct 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 90,500 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.30% | 12,500 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 10,500 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 6,500 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 6.98% | 8,585 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | 2.38% | 35,505 |
| Sep 23, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | - | 22,525 |
| Sep 22, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 10.53% | 186,081 |
| Sep 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 11,417 |
| Sep 18, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | - | 99,777 |
| Sep 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 61,700 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 12,532 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.52% | 8,500 |
| Sep 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 281,463 |
| Sep 11, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 95,500 |
| Sep 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 11,270 |
| Sep 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 16,350 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,140 |
| Sep 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 10,500 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 4,350 |
| Sep 2, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 5,708 |
| Sep 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 74,540 |
| Aug 31, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.61% | 47,391 |
| Aug 27, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -1.19% | 252,500 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 184,691 |
| Aug 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 236,415 |
| Aug 24, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 176,161 |
| Aug 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 14,125 |
| Aug 20, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 69,430 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 175,603 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -10.34% | 93,660 |
| Aug 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 6.10% | 23,500 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 745,348 |
| Aug 13, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | 2.33% | 161,904 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -14.00% | 147,079 |
| Aug 11, 2026 | 0.26 | 0.27 | 0.23 | 0.25 | 0.25 | - | 149,091 |
| Aug 10, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 26,600 |
| Aug 7, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 6.12% | 44,713 |