Crossroads Gold Corp. (TSXV:CRG)
Canada · Delayed Price · Currency is CAD 0.1900
0.00 (0.00%)
At close: May 29, 2026
Crossroads Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 276,000 |
| May 28, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 203,000 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 48,200 |
| May 26, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 9,000 |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 1,551 |
| May 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 14.29% | 32,000 |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 14,170 |
| May 19, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 85,500 |
| May 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 11,787 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 37,500 |
| May 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 156,578 |
| May 12, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 14.29% | 183,518 |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 7,000 |
| May 8, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 68,500 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 58,122 |
| May 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 73,500 |
| May 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 10,046 |
| May 4, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 14,600 |
| May 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,026 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,500 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 89,401 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 40,681 |
| Apr 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 23,488 |
| Apr 24, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 199,357 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 82,500 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 37,527 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 24,903 |
| Apr 17, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 156,019 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 43,000 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 22,902 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.50% | 90,500 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 42,773 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 130,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.88% | 118,300 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -14.58% | 37,000 |
| Apr 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,500 |
| Apr 6, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 17.07% | 12,100 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -16.33% | 106,012 |
| Apr 1, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 11.36% | 156,790 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -2.22% | 192,000 |
| Mar 30, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 18.42% | 207,101 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 51,515 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 159,384 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 145,585 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.90% | 214,969 |
| Mar 23, 2026 | 0.27 | 0.27 | 0.21 | 0.21 | 0.21 | -12.50% | 48,074 |
| Mar 20, 2026 | 0.26 | 0.27 | 0.22 | 0.24 | 0.24 | -7.69% | 124,500 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 29,587 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 17,067 |
| Mar 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 41,750 |