Canagold Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.300	0.320	0.270	0.270	0.270	120,300
2022-06-29	0.280	0.290	0.280	0.290	0.290	91,200
2022-06-28	0.280	0.300	0.280	0.300	0.300	102,500
2022-06-27	0.290	0.290	0.280	0.280	0.280	41,500
2022-06-24	0.270	0.280	0.270	0.280	0.280	7,000
2022-06-23	0.290	0.290	0.290	0.290	0.290	2,800
2022-06-22	0.310	0.310	0.290	0.290	0.290	207,500
2022-06-21	0.270	0.300	0.260	0.290	0.290	382,500
2022-06-20	0.280	0.280	0.280	0.280	0.280	0
2022-06-17	0.280	0.280	0.280	0.280	0.280	35,500
2022-06-16	0.260	0.280	0.250	0.280	0.280	130,500
2022-06-15	0.270	0.270	0.260	0.260	0.260	72,000
2022-06-14	0.280	0.280	0.270	0.270	0.270	22,300
2022-06-13	0.280	0.280	0.280	0.280	0.280	40,100
2022-06-10	0.270	0.280	0.270	0.280	0.280	59,300
2022-06-09	0.280	0.280	0.280	0.280	0.280	0
2022-06-08	0.280	0.280	0.280	0.280	0.280	59,100
2022-06-07	0.270	0.280	0.260	0.280	0.280	24,700
2022-06-06	0.270	0.270	0.270	0.270	0.270	5,500
2022-06-03	0.280	0.280	0.270	0.270	0.270	22,000
2022-06-02	0.280	0.300	0.280	0.280	0.280	118,300
2022-06-01	0.270	0.270	0.270	0.270	0.270	7,000
2022-05-31	0.270	0.270	0.270	0.270	0.270	5,300
2022-05-30	0.280	0.280	0.270	0.270	0.270	3,500
2022-05-27	0.280	0.280	0.280	0.280	0.280	22,600
2022-05-26	0.280	0.280	0.280	0.280	0.280	39,700
2022-05-25	0.300	0.300	0.280	0.280	0.280	12,500
2022-05-24	0.300	0.300	0.300	0.300	0.300	20,200
2022-05-20	0.300	0.300	0.300	0.300	0.300	9,100
2022-05-19	0.290	0.300	0.290	0.290	0.290	63,000
2022-05-18	0.300	0.300	0.290	0.290	0.290	70,300
2022-05-17	0.290	0.300	0.280	0.300	0.300	83,700
2022-05-16	0.300	0.300	0.290	0.290	0.290	67,500
2022-05-13	0.300	0.300	0.290	0.290	0.290	12,000
2022-05-12	0.340	0.340	0.300	0.310	0.310	110,400
2022-05-11	0.340	0.340	0.340	0.340	0.340	13,500
2022-05-10	0.360	0.360	0.320	0.330	0.330	50,900
2022-05-09	0.370	0.370	0.350	0.360	0.360	27,500
2022-05-06	0.370	0.370	0.360	0.370	0.370	16,100
2022-05-05	0.380	0.380	0.370	0.370	0.370	73,100
2022-05-04	0.380	0.380	0.380	0.380	0.380	25,700
2022-05-03	0.380	0.380	0.380	0.380	0.380	1,000
2022-05-02	0.380	0.380	0.380	0.380	0.380	38,600
2022-04-29	0.380	0.390	0.380	0.380	0.380	57,000
2022-04-28	0.390	0.390	0.390	0.390	0.390	23,800
2022-04-27	0.400	0.400	0.380	0.390	0.390	25,700
2022-04-26	0.390	0.390	0.380	0.380	0.380	56,000
2022-04-25	0.390	0.390	0.380	0.380	0.380	97,400
2022-04-22	0.380	0.400	0.380	0.400	0.400	80,700
2022-04-21	0.380	0.380	0.370	0.380	0.380	56,900
2022-04-20	0.370	0.380	0.370	0.380	0.380	35,200
2022-04-19	0.360	0.370	0.360	0.370	0.370	200,700
2022-04-18	0.360	0.360	0.340	0.360	0.360	127,100
2022-04-14	0.360	0.360	0.350	0.360	0.360	54,200
2022-04-13	0.370	0.370	0.350	0.360	0.360	80,500
2022-04-12	0.360	0.360	0.360	0.360	0.360	53,500
2022-04-11	0.370	0.370	0.360	0.370	0.370	9,500
2022-04-08	0.360	0.360	0.360	0.360	0.360	63,600
2022-04-07	0.370	0.370	0.360	0.360	0.360	54,000
2022-04-06	0.360	0.370	0.360	0.360	0.360	16,800

← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.