Compass Gold Corporation (TSXV:CVB)
Canada · Delayed Price · Currency is CAD 0.2000
+0.0050 (2.56%)
At close: Jan 22, 2026
Compass Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -5.00% | 203,517 |
| Jan 22, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 348,276 |
| Jan 21, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 80,771 |
| Jan 20, 2026 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | 11.11% | 297,055 |
| Jan 19, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 146,500 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 96,801 |
| Jan 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 43,007 |
| Jan 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 14.71% | 14,226 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.11% | 4,000 |
| Jan 7, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 106,500 |
| Jan 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 56,637 |
| Jan 5, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 57,500 |
| Jan 2, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 3.03% | 81,500 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.79% | 1,990 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.12% | 37,000 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.79% | 3,531 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 10,444 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 11,000 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 20,000 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 6,000 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,500 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,000 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 5,030 |
| Dec 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -8.33% | 8,300 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,000 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,200 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 11,500 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,605 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 28.57% | 101,447 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 40,535 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 7,000 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 35,646 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 6,000 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 4,275 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 41,460 |
| Nov 11, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 38.46% | 281,102 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 102,120 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,036 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 45,500 |
| Nov 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 4,283 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -14.71% | 30,300 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 14,790 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,500 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,000 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 53,001 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 5,500 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 500 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 22,500 |