Cygnus Metals Limited (TSXV:CYG)
Canada · Delayed Price · Currency is CAD 0.1300
+0.0100 (8.33%)
At close: Dec 19, 2025
Cygnus Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 52,500 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 267,000 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 259,500 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 9,122 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 414,471 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 3,065 |
| Dec 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 56,160 |
| Dec 10, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 72,000 |
| Dec 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 13,218 |
| Dec 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 558,162 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 7,760 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 165,225 |
| Dec 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 809,564 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 118,176 |
| Nov 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 285,002 |
| Nov 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Nov 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 33,496 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 652,918 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,010 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,312 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 399,500 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 322,500 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 308,500 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,503 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 13,700 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,755 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 119,556 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 57,039 |
| Nov 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 59,250 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 197,400 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 125,667 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 304,300 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 205,000 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 15,000 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 119,000 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 222,000 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 10,000 |
| 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 |