Canagold Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.370	0.370	0.360	0.370	0.370	22,400
2022-04-04	0.380	0.380	0.370	0.370	0.370	71,900
2022-04-01	0.380	0.380	0.380	0.380	0.380	23,000
2022-03-31	0.380	0.400	0.370	0.380	0.380	30,100
2022-03-30	0.380	0.380	0.370	0.380	0.380	45,000
2022-03-29	0.380	0.380	0.380	0.380	0.380	41,100
2022-03-28	0.390	0.390	0.380	0.380	0.380	25,600
2022-03-25	0.390	0.400	0.390	0.390	0.390	23,500
2022-03-24	0.400	0.400	0.400	0.400	0.400	32,000
2022-03-23	0.400	0.400	0.390	0.400	0.400	90,500
2022-03-22	0.370	0.390	0.370	0.390	0.390	41,400
2022-03-21	0.360	0.380	0.360	0.370	0.370	38,400
2022-03-18	0.370	0.380	0.360	0.370	0.370	54,600
2022-03-17	0.370	0.380	0.370	0.380	0.380	51,800
2022-03-16	0.380	0.380	0.370	0.370	0.370	8,900
2022-03-15	0.370	0.380	0.370	0.370	0.370	88,600
2022-03-14	0.400	0.400	0.380	0.380	0.380	110,500
2022-03-11	0.390	0.400	0.390	0.400	0.400	8,400
2022-03-10	0.400	0.400	0.380	0.390	0.390	31,400
2022-03-09	0.370	0.380	0.370	0.380	0.380	35,700
2022-03-08	0.400	0.400	0.370	0.380	0.380	165,200
2022-03-07	0.400	0.400	0.400	0.400	0.400	169,500
2022-03-04	0.400	0.400	0.400	0.400	0.400	185,000
2022-03-03	0.400	0.400	0.390	0.390	0.390	190,800
2022-03-02	0.390	0.400	0.390	0.390	0.390	86,500
2022-03-01	0.390	0.400	0.390	0.390	0.390	24,000
2022-02-28	0.390	0.390	0.390	0.390	0.390	45,500
2022-02-25	0.400	0.400	0.390	0.400	0.400	63,500
2022-02-24	0.380	0.400	0.380	0.400	0.400	195,000
2022-02-23	0.400	0.400	0.390	0.400	0.400	61,900
2022-02-22	0.400	0.400	0.400	0.400	0.400	19,300
2022-02-18	0.400	0.410	0.400	0.400	0.400	78,600
2022-02-17	0.390	0.400	0.390	0.400	0.400	52,400
2022-02-16	0.390	0.390	0.390	0.390	0.390	2,500
2022-02-15	0.380	0.390	0.380	0.390	0.390	14,500
2022-02-14	0.400	0.400	0.390	0.390	0.390	7,500
2022-02-11	0.410	0.410	0.390	0.390	0.390	80,100
2022-02-10	0.410	0.420	0.410	0.420	0.420	2,000
2022-02-09	0.390	0.440	0.390	0.420	0.420	26,900
2022-02-08	0.390	0.390	0.390	0.390	0.390	1,500
2022-02-07	0.370	0.410	0.370	0.410	0.410	19,800
2022-02-04	0.380	0.380	0.380	0.380	0.380	500
2022-02-03	0.380	0.380	0.380	0.380	0.380	700
2022-02-02	0.370	0.370	0.360	0.370	0.370	44,300
2022-02-01	0.360	0.360	0.360	0.360	0.360	5,100
2022-01-31	0.360	0.360	0.360	0.360	0.360	29,400
2022-01-28	0.360	0.380	0.360	0.360	0.360	59,900
2022-01-27	0.370	0.370	0.360	0.360	0.360	32,100
2022-01-26	0.390	0.390	0.370	0.370	0.370	35,200
2022-01-25	0.380	0.380	0.380	0.380	0.380	27,500
2022-01-24	0.390	0.390	0.360	0.370	0.370	77,600
2022-01-21	0.380	0.400	0.380	0.390	0.390	63,900
2022-01-20	0.390	0.400	0.380	0.390	0.390	16,500
2022-01-19	0.380	0.390	0.380	0.390	0.390	40,200
2022-01-18	0.400	0.400	0.380	0.390	0.390	99,400
2022-01-17	0.410	0.410	0.380	0.380	0.380	64,500
2022-01-14	0.390	0.400	0.390	0.400	0.400	26,000
2022-01-13	0.400	0.400	0.390	0.390	0.390	13,800
2022-01-12	0.400	0.400	0.390	0.390	0.390	11,100
2022-01-11	0.390	0.400	0.380	0.400	0.400	90,300

← NewerPage 20 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.