China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	24.000	24.000	23.490	23.750	23.259	22,853
2025-10-30	22.670	23.680	22.660	23.580	23.093	27,661
2025-10-29	22.530	23.010	22.530	22.640	22.172	52,876
2025-10-28	22.010	22.630	22.010	22.590	22.123	29,889
2025-10-27	23.110	23.330	22.670	22.810	22.339	60,773
2025-10-24	22.690	22.855	22.500	22.780	22.309	12,934
2025-10-23	23.130	23.130	22.650	22.950	22.476	24,349
2025-10-22	22.190	22.670	22.180	22.670	22.201	41,290
2025-10-21	22.530	23.110	22.450	22.490	22.025	54,748
2025-10-20	24.450	24.450	23.630	23.890	23.396	25,276
2025-10-17	24.030	24.030	22.880	23.190	22.711	69,544
2025-10-16	24.820	24.840	24.460	24.800	24.287	33,800
2025-10-15	26.470	26.470	24.300	24.600	24.092	67,044
2025-10-14	25.390	25.470	24.500	24.990	24.474	81,193
2025-10-10	25.680	27.150	25.110	25.240	24.718	89,201
2025-10-09	28.190	28.200	26.960	27.210	26.648	69,936
2025-10-08	25.740	26.170	25.650	26.070	25.531	77,162
2025-10-07	26.380	26.380	25.630	25.890	25.355	42,943
2025-10-06	26.460	26.460	25.380	25.970	25.433	47,198
2025-10-03	25.710	25.780	25.330	25.640	25.110	41,282
2025-10-02	25.860	26.800	24.960	25.720	25.188	188,127
2025-10-01	25.130	25.410	25.070	25.410	24.885	37,542
2025-09-30	24.880	24.930	24.260	24.930	24.415	17,419
2025-09-29	24.840	24.840	24.550	24.620	24.111	39,490
2025-09-26	25.270	25.270	23.660	24.380	23.876	43,000
2025-09-25	23.880	24.660	23.880	24.490	23.984	67,343
2025-09-24	23.660	24.000	23.180	23.220	22.740	63,304
2025-09-23	24.670	24.670	23.850	23.970	23.475	67,675
2025-09-22	24.190	24.440	23.710	24.360	23.857	36,557
2025-09-19	22.520	23.740	22.520	23.620	23.132	35,082
2025-09-18	23.260	23.270	22.340	22.540	22.074	28,305
2025-09-17	22.850	23.450	22.700	23.050	22.574	38,624
2025-09-16	23.860	23.860	23.150	23.160	22.681	33,363
2025-09-15	24.550	24.550	23.450	23.830	23.337	89,555
2025-09-12	24.660	25.100	24.660	24.750	24.238	58,501
2025-09-11	23.310	24.030	23.310	23.990	23.494	31,276
2025-09-10	22.980	23.260	22.820	23.120	22.642	37,254
2025-09-09	22.310	22.830	22.310	22.510	22.045	58,072
2025-09-08	22.200	22.250	21.090	21.360	20.919	48,449
2025-09-05	21.000	21.940	21.000	21.890	21.438	46,244
2025-09-04	22.010	22.990	20.070	20.410	19.988	52,523
2025-09-03	23.460	23.460	21.470	22.500	22.035	96,879
2025-09-02	20.710	23.410	20.710	22.990	22.515	80,292
2025-08-29	19.470	20.040	19.210	20.040	19.626	54,414
2025-08-28	17.870	18.120	17.850	18.030	17.657	14,306
2025-08-27	18.010	18.010	17.410	17.860	17.491	85,656
2025-08-26	16.670	17.870	16.670	17.850	17.481	36,086
2025-08-25	15.650	16.000	15.650	15.950	15.620	17,271
2025-08-22	15.870	15.870	15.250	15.480	15.160	35,388
2025-08-21	15.240	15.820	15.120	15.730	15.405	32,958
2025-08-20	14.300	15.100	14.300	14.910	14.602	19,819
2025-08-19	14.800	14.800	13.940	14.030	13.740	8,124
2025-08-18	14.310	14.380	14.110	14.340	14.044	7,458
2025-08-15	13.600	14.050	13.490	14.000	13.711	64,422
2025-08-14	13.630	13.630	13.150	13.270	12.996	16,752
2025-08-13	12.290	13.590	12.290	13.230	12.957	11,532
2025-08-12	12.690	12.970	12.690	12.940	12.673	7,385
2025-08-11	12.870	12.870	12.610	12.740	12.477	3,934
2025-08-08	13.160	13.190	13.030	13.030	12.761	52,161
2025-08-07	12.460	13.160	12.460	13.160	12.888	47,030

← NewerPage 5 of 21 · 1,250 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.