China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	43.650	43.650	37.140	39.360	38.546	280,167
2026-01-28	43.470	43.930	42.110	43.090	42.199	282,857
2026-01-27	43.130	43.490	40.040	42.630	41.749	302,860
2026-01-26	41.610	42.450	40.810	42.160	41.289	311,128
2026-01-23	38.840	39.200	38.300	39.190	38.380	100,218
2026-01-22	36.430	37.510	36.430	37.240	36.470	63,315
2026-01-21	36.390	36.740	35.660	36.050	35.305	134,971
2026-01-20	34.950	35.060	34.340	35.060	34.335	83,017
2026-01-19	34.890	34.890	34.260	34.270	33.562	26,034
2026-01-16	33.600	33.910	33.060	33.560	32.866	62,004
2026-01-15	33.630	33.630	32.800	33.260	32.573	65,410
2026-01-14	32.500	33.180	32.470	32.890	32.210	88,528
2026-01-13	32.210	32.570	31.920	32.110	31.446	64,525
2026-01-12	30.080	31.040	29.890	30.830	30.193	77,400
2026-01-09	28.860	29.540	28.860	29.440	28.832	56,439
2026-01-08	30.410	30.410	27.730	28.380	27.793	49,471
2026-01-07	29.390	29.390	28.380	28.920	28.322	38,813
2026-01-06	29.840	30.150	29.170	30.150	29.527	97,439
2026-01-05	28.130	28.990	28.130	28.810	28.215	83,352
2026-01-02	28.000	28.360	27.480	27.940	27.363	55,498
2025-12-31	27.800	27.830	27.440	27.620	27.049	13,263
2025-12-30	28.950	28.950	27.520	27.770	27.196	27,348
2025-12-29	28.350	28.380	26.550	26.730	26.178	68,947
2025-12-24	28.550	28.550	28.220	28.530	27.940	13,651
2025-12-23	28.960	28.960	28.380	28.820	28.224	20,228
2025-12-22	28.850	29.110	28.670	28.800	28.205	42,741
2025-12-19	27.940	27.940	27.180	27.720	27.147	68,998
2025-12-18	27.520	28.470	27.150	27.250	26.687	25,346
2025-12-17	28.380	28.380	27.500	27.500	26.932	26,402
2025-12-16	27.670	27.840	27.340	27.470	26.902	30,350
2025-12-15	28.880	28.880	28.330	28.520	27.931	30,860
2025-12-12	29.080	29.200	28.520	28.880	28.283	59,310
2025-12-11	28.720	29.180	28.210	28.910	28.312	57,284
2025-12-10	29.180	29.180	28.210	28.550	27.960	40,497
2025-12-09	29.510	29.510	28.720	29.180	28.577	65,776
2025-12-08	29.820	30.000	28.670	29.490	28.881	114,034
2025-12-04	29.720	30.400	29.380	29.460	28.851	21,460
2025-12-03	30.070	30.680	30.025	30.430	29.801	63,040
2025-12-02	30.150	30.160	28.860	29.630	29.018	44,556
2025-12-01	27.660	29.610	27.620	29.590	28.978	89,509
2025-11-28	26.410	27.380	26.410	27.140	26.579	39,986
2025-11-27	25.490	25.590	25.390	25.570	25.042	5,787
2025-11-26	25.960	25.960	24.740	25.570	25.042	20,667
2025-11-25	25.980	25.980	25.170	25.420	24.895	13,944
2025-11-24	25.010	25.790	25.010	25.770	25.237	29,005
2025-11-21	24.880	24.880	24.250	24.410	23.906	15,240
2025-11-20	26.040	26.040	24.280	24.280	23.778	32,092
2025-11-19	24.990	25.550	24.680	25.060	24.542	58,618
2025-11-18	24.090	24.090	23.570	23.800	23.308	24,831
2025-11-17	24.560	25.120	24.450	24.560	24.052	33,359
2025-11-14	25.140	25.220	24.780	24.960	24.444	32,467
2025-11-13	25.990	26.410	25.750	26.010	25.472	60,705
2025-11-12	25.230	25.260	24.930	24.930	24.415	28,853
2025-11-11	24.730	25.110	24.440	24.970	24.454	34,021
2025-11-10	24.450	24.700	24.450	24.510	24.003	25,799
2025-11-07	23.100	23.840	23.100	23.840	23.347	34,742
2025-11-06	23.620	23.620	23.000	23.080	22.603	18,325
2025-11-05	22.690	23.150	22.690	23.150	22.672	33,599
2025-11-04	22.860	22.860	22.010	22.010	21.555	20,046
2025-11-03	23.060	23.430	22.940	23.250	22.769	27,363

← NewerPage 4 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.6420 CAD
2025-04-23	0.1110 CAD
2023-04-19	0.4950 CAD
2022-04-19	0.3150 CAD
2021-04-19	0.1500 CAD

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