Canagold Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.390	0.390	0.390	0.390	0.390	4,500
2022-01-07	0.390	0.400	0.390	0.390	0.390	31,500
2022-01-06	0.400	0.400	0.390	0.390	0.390	43,600
2022-01-05	0.370	0.400	0.370	0.400	0.400	16,800
2022-01-04	0.400	0.400	0.390	0.400	0.400	24,300
2021-12-31	0.380	0.400	0.380	0.400	0.400	14,300
2021-12-30	0.390	0.390	0.350	0.370	0.370	92,000
2021-12-29	0.410	0.410	0.390	0.390	0.390	87,900
2021-12-24	0.400	0.400	0.400	0.400	0.400	0
2021-12-23	0.420	0.420	0.400	0.400	0.400	63,000
2021-12-22	0.400	0.420	0.400	0.420	0.420	37,400
2021-12-21	0.400	0.400	0.400	0.400	0.400	38,500
2021-12-20	0.380	0.390	0.380	0.390	0.390	82,100
2021-12-17	0.410	0.410	0.400	0.400	0.400	27,500
2021-12-16	0.400	0.410	0.400	0.410	0.410	9,500
2021-12-15	0.390	0.390	0.370	0.390	0.390	77,900
2021-12-14	0.420	0.420	0.390	0.410	0.410	40,300
2021-12-13	0.400	0.410	0.400	0.410	0.410	11,700
2021-12-10	0.410	0.430	0.390	0.400	0.400	73,000
2021-12-09	0.420	0.420	0.380	0.400	0.400	95,600
2021-12-08	0.450	0.450	0.430	0.430	0.430	38,100
2021-12-07	0.430	0.450	0.410	0.450	0.450	107,900
2021-12-06	0.430	0.430	0.430	0.430	0.430	45,000
2021-12-03	0.410	0.420	0.410	0.420	0.420	14,000
2021-12-02	0.410	0.420	0.410	0.410	0.410	107,200
2021-12-01	0.440	0.450	0.420	0.420	0.420	53,700
2021-11-30	0.410	0.440	0.410	0.440	0.440	228,400
2021-11-29	0.420	0.420	0.410	0.420	0.420	31,600
2021-11-26	0.420	0.420	0.410	0.420	0.420	55,600
2021-11-25	0.420	0.430	0.420	0.430	0.430	21,200
2021-11-24	0.430	0.440	0.420	0.420	0.420	56,100
2021-11-23	0.440	0.460	0.430	0.430	0.430	82,000
2021-11-22	0.450	0.450	0.440	0.440	0.440	72,500
2021-11-19	0.470	0.470	0.450	0.450	0.450	167,500
2021-11-18	0.480	0.480	0.460	0.460	0.460	53,200
2021-11-17	0.490	0.490	0.480	0.480	0.480	78,400
2021-11-16	0.510	0.520	0.490	0.490	0.490	192,700
2021-11-15	0.580	0.580	0.520	0.520	0.520	43,000
2021-11-12	0.530	0.550	0.500	0.530	0.530	122,800
2021-11-11	0.450	0.540	0.440	0.500	0.500	178,700
2021-11-10	0.450	0.470	0.420	0.430	0.430	229,400
2021-11-09	0.420	0.420	0.420	0.420	0.420	26,800
2021-11-08	0.430	0.430	0.420	0.420	0.420	121,400
2021-11-05	0.430	0.430	0.430	0.430	0.430	10,800
2021-11-04	0.450	0.450	0.430	0.430	0.430	28,600
2021-11-03	0.430	0.440	0.430	0.440	0.440	10,000
2021-11-02	0.440	0.440	0.430	0.430	0.430	75,500
2021-11-01	0.450	0.450	0.430	0.430	0.430	59,600
2021-10-29	0.460	0.460	0.450	0.450	0.450	1,500
2021-10-28	0.470	0.470	0.450	0.460	0.460	43,000
2021-10-27	0.440	0.450	0.440	0.450	0.450	10,600
2021-10-26	0.450	0.460	0.450	0.450	0.450	32,500
2021-10-25	0.450	0.460	0.450	0.460	0.460	62,000
2021-10-22	0.470	0.490	0.450	0.460	0.460	58,700
2021-10-21	0.480	0.480	0.470	0.470	0.470	1,400

← NewerPage 21 of 21 · 1,255 trading days

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.