Cygnus Metals Limited (TSXV:CYG)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0100 (-8.00%)
At close: Jun 1, 2026
TSXV:CYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 17,000 |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 262,893 |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 460,000 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 25,500 |
| May 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.64% | 101,196 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 11,796 |
| May 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 160,839 |
| May 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 169,251 |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 109,948 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 36,020 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 112,738 |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 19,000 |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 249,000 |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 69,200 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.96% | 44,135 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.92% | 207,050 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 2,000 |
| May 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 331,100 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 74,000 |
| May 1, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 15,130 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 20,525 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 24,474 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,500 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 51,300 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,971 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 33,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 150,731 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 52,189 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 380,943 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 447,000 |
| Apr 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 68,419 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 124,020 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,220 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 4,206 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 8,518 |
| Apr 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 12,696 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 64,625 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 147,762 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -9.38% | 67,354 |
| Apr 2, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 41,345 |
| Apr 1, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 16.00% | 31,000 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,800 |
| Mar 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 315,506 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 24,725 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 16,172 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 56,100 |
| Mar 24, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.04% | 231,700 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.55% | 113,558 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 137,516 |
| Mar 19, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -11.11% | 86,550 |