Cygnus Metals Limited (TSXV:CYG)
0.1250
+0.0100 (8.70%)
Oct 23, 2025, 3:21 PM EDT
Cygnus Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 229,500 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 30,500 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 258,500 |
| Oct 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 55,347 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 447,500 |
| Oct 16, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 93,349 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 27,723 |
| Oct 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 102,585 |
| Oct 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 428,650 |
| Oct 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 114,792 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 23,616 |
| Oct 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 19,625 |
| Oct 6, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.17% | 149,883 |
| Oct 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 352,909 |
| Oct 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 239,169 |
| Oct 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 12,009 |
| Sep 30, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 47,521 |
| Sep 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 18,000 |
| Sep 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 32,000 |
| Sep 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 32,000 |
| Sep 24, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 138,000 |
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 96,000 |
| Sep 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 13,000 |
| Sep 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 36,000 |
| Sep 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 43,500 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.53% | 72,202 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 147,040 |
| Sep 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 82,829 |
| Sep 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 223,000 |
| Sep 11, 2025 | 0.09 | 0.13 | 0.09 | 0.11 | 0.11 | 31.25% | 499,585 |
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 16,079 |
| Sep 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 32,000 |
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 28,000 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 80,759 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 10,000 |
| Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 60,759 |
| Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 126,500 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 47,003 |
| Aug 28, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 163,372 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,020 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 10,100 |
| Aug 25, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 30,500 |
| Aug 22, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 168,000 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 323,500 |
| Aug 20, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 99,500 |
| Aug 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 124,400 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 9,148 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 57,150 |