Canagold Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.460	0.460	0.450	0.450	0.450	14,500
2025-08-06	0.440	0.450	0.440	0.440	0.440	46,300
2025-08-05	0.450	0.460	0.450	0.460	0.460	15,200
2025-08-01	0.450	0.450	0.450	0.450	0.450	1,000
2025-07-31	0.470	0.470	0.450	0.460	0.460	15,300
2025-07-30	0.450	0.460	0.440	0.460	0.460	49,300
2025-07-29	0.460	0.460	0.450	0.460	0.460	4,100
2025-07-28	0.480	0.480	0.440	0.460	0.460	225,200
2025-07-25	0.450	0.480	0.450	0.480	0.480	50,300
2025-07-24	0.470	0.500	0.450	0.460	0.460	150,400
2025-07-23	0.440	0.490	0.430	0.450	0.450	77,300
2025-07-22	0.390	0.440	0.390	0.410	0.410	54,200
2025-07-21	0.370	0.400	0.370	0.390	0.390	84,800
2025-07-18	0.360	0.360	0.350	0.350	0.350	135,000
2025-07-17	0.350	0.360	0.350	0.360	0.360	5,900
2025-07-16	0.360	0.360	0.350	0.360	0.360	5,800
2025-07-15	0.370	0.370	0.340	0.360	0.360	54,500
2025-07-14	0.370	0.390	0.370	0.370	0.370	17,300
2025-07-11	0.370	0.400	0.370	0.370	0.370	64,500
2025-07-10	0.380	0.380	0.380	0.380	0.380	2,600
2025-07-09	0.380	0.380	0.370	0.370	0.370	19,600
2025-07-08	0.380	0.380	0.360	0.360	0.360	19,500
2025-07-07	0.350	0.380	0.350	0.360	0.360	21,300
2025-07-04	0.370	0.370	0.370	0.370	0.370	0
2025-07-03	0.370	0.370	0.370	0.370	0.370	0
2025-07-02	0.380	0.380	0.350	0.370	0.370	70,800
2025-06-30	0.380	0.380	0.360	0.380	0.380	9,000
2025-06-27	0.340	0.350	0.340	0.350	0.350	3,500
2025-06-26	0.350	0.370	0.330	0.350	0.350	135,600
2025-06-25	0.350	0.380	0.310	0.360	0.360	56,700
2025-06-24	0.370	0.370	0.330	0.350	0.350	141,900
2025-06-23	0.370	0.370	0.360	0.370	0.370	11,200
2025-06-20	0.390	0.390	0.390	0.390	0.390	0
2025-06-19	0.390	0.390	0.390	0.390	0.390	1,100
2025-06-18	0.380	0.390	0.370	0.390	0.390	19,200
2025-06-17	0.380	0.380	0.380	0.380	0.380	3,000
2025-06-16	0.390	0.390	0.390	0.390	0.390	2,300
2025-06-13	0.400	0.400	0.370	0.380	0.380	44,400
2025-06-12	0.380	0.400	0.380	0.380	0.380	14,800
2025-06-11	0.400	0.400	0.390	0.390	0.390	59,600
2025-06-10	0.380	0.400	0.380	0.400	0.400	33,200
2025-06-09	0.400	0.400	0.370	0.370	0.370	26,600
2025-06-06	0.370	0.390	0.370	0.390	0.390	1,900
2025-06-05	0.370	0.380	0.370	0.380	0.380	30,200
2025-06-04	0.370	0.370	0.370	0.370	0.370	0
2025-06-03	0.380	0.380	0.370	0.370	0.370	14,700
2025-06-02	0.360	0.380	0.360	0.380	0.380	8,600
2025-05-30	0.380	0.380	0.380	0.380	0.380	1,900
2025-05-29	0.390	0.390	0.380	0.380	0.380	4,700
2025-05-28	0.370	0.370	0.370	0.370	0.370	47,500
2025-05-27	0.370	0.370	0.370	0.370	0.370	20,000
2025-05-26	0.380	0.380	0.380	0.380	0.380	0
2025-05-23	0.390	0.390	0.380	0.380	0.380	31,100
2025-05-22	0.380	0.380	0.380	0.380	0.380	6,500
2025-05-21	0.370	0.380	0.370	0.380	0.380	5,500
2025-05-20	0.350	0.360	0.350	0.360	0.360	23,000
2025-05-16	0.370	0.370	0.360	0.360	0.360	17,000
2025-05-15	0.360	0.360	0.360	0.360	0.360	0
2025-05-14	0.360	0.370	0.360	0.360	0.360	45,400
2025-05-13	0.380	0.390	0.370	0.380	0.380	6,500

← NewerPage 6 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.