Canagold Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.700	0.700	0.630	0.660	0.660	69,000
2026-01-28	0.690	0.690	0.660	0.670	0.670	90,500
2026-01-27	0.690	0.700	0.660	0.690	0.690	93,200
2026-01-26	0.680	0.750	0.680	0.690	0.690	286,000
2026-01-23	0.690	0.690	0.650	0.660	0.660	51,100
2026-01-22	0.700	0.700	0.660	0.690	0.690	82,000
2026-01-21	0.720	0.720	0.670	0.700	0.700	106,000
2026-01-20	0.740	0.740	0.680	0.700	0.700	162,500
2026-01-19	0.580	0.790	0.580	0.740	0.740	431,800
2026-01-16	0.520	0.570	0.520	0.570	0.570	131,300
2026-01-15	0.520	0.520	0.510	0.510	0.510	16,700
2026-01-14	0.510	0.510	0.500	0.500	0.500	33,900
2026-01-13	0.520	0.520	0.500	0.510	0.510	38,000
2026-01-12	0.520	0.520	0.510	0.510	0.510	31,700
2026-01-09	0.520	0.550	0.500	0.520	0.520	142,300
2026-01-08	0.500	0.530	0.500	0.520	0.520	188,500
2026-01-07	0.450	0.500	0.440	0.500	0.500	130,900
2026-01-06	0.440	0.450	0.440	0.450	0.450	17,600
2026-01-05	0.450	0.450	0.440	0.440	0.440	37,500
2026-01-02	0.450	0.460	0.450	0.460	0.460	2,900
2025-12-31	0.460	0.460	0.450	0.450	0.450	3,000
2025-12-30	0.480	0.480	0.430	0.450	0.450	23,700
2025-12-29	0.450	0.450	0.430	0.430	0.430	27,100
2025-12-24	0.460	0.460	0.460	0.460	0.460	1,100
2025-12-23	0.480	0.480	0.440	0.460	0.460	10,300
2025-12-22	0.450	0.460	0.450	0.450	0.450	76,300
2025-12-19	0.460	0.480	0.450	0.450	0.450	62,400
2025-12-18	0.460	0.460	0.440	0.440	0.440	8,100
2025-12-17	0.470	0.470	0.460	0.460	0.460	7,600
2025-12-16	0.450	0.460	0.450	0.460	0.460	4,800
2025-12-15	0.460	0.460	0.450	0.450	0.450	17,100
2025-12-12	0.460	0.460	0.460	0.460	0.460	4,400
2025-12-11	0.440	0.470	0.440	0.460	0.460	33,400
2025-12-10	0.460	0.460	0.460	0.460	0.460	500
2025-12-09	0.450	0.470	0.450	0.450	0.450	12,700
2025-12-08	0.470	0.470	0.470	0.470	0.470	1,200
2025-12-05	0.470	0.470	0.470	0.470	0.470	9,000
2025-12-04	0.490	0.500	0.470	0.470	0.470	88,900
2025-12-03	0.440	0.470	0.440	0.460	0.460	17,700
2025-12-02	0.450	0.450	0.450	0.450	0.450	600
2025-12-01	0.440	0.450	0.420	0.430	0.430	39,000
2025-11-28	0.420	0.420	0.400	0.420	0.420	28,000
2025-11-27	0.410	0.410	0.410	0.410	0.410	6,300
2025-11-26	0.430	0.430	0.410	0.410	0.410	55,500
2025-11-25	0.430	0.430	0.430	0.430	0.430	10,000
2025-11-24	0.430	0.430	0.430	0.430	0.430	0
2025-11-21	0.430	0.440	0.430	0.430	0.430	71,200
2025-11-20	0.430	0.430	0.430	0.430	0.430	1,500
2025-11-19	0.430	0.430	0.430	0.430	0.430	34,100
2025-11-18	0.430	0.440	0.430	0.430	0.430	56,500
2025-11-17	0.430	0.440	0.430	0.440	0.440	62,300
2025-11-14	0.430	0.430	0.400	0.420	0.420	81,300
2025-11-13	0.450	0.460	0.430	0.430	0.430	52,500
2025-11-12	0.460	0.460	0.450	0.450	0.450	12,000
2025-11-11	0.460	0.460	0.450	0.450	0.450	128,200
2025-11-10	0.470	0.470	0.450	0.450	0.450	85,700
2025-11-07	0.460	0.460	0.460	0.460	0.460	18,300
2025-11-06	0.460	0.460	0.460	0.460	0.460	45,100
2025-11-05	0.470	0.470	0.470	0.470	0.470	0
2025-11-04	0.490	0.490	0.460	0.470	0.470	31,700

← NewerPage 4 of 21 · 1,258 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.