Skip to main content
CGN Resources Limited (ASX:CGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0640
-0.0050 (-7.25%)
Last updated: Apr 28, 2026, 3:08 PM AEST

CGN Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.060.060.06-7.25%201,739
Apr 27, 20260.070.070.070.070.07-3,000
Apr 24, 20260.070.070.070.070.07-1.43%84,903
Apr 23, 20260.070.070.070.070.071.45%80,015
Apr 22, 20260.070.070.070.070.07-4.17%153,619
Apr 21, 20260.070.070.070.070.072.86%53,733
Apr 20, 20260.070.070.070.070.07-5.41%35,557
Apr 16, 20260.080.080.070.070.07-1.33%29,559
Apr 15, 20260.080.080.070.080.08-7.41%82,297
Apr 13, 20260.080.080.080.080.08-1,296
Apr 10, 20260.080.080.080.080.081.25%7,800
Apr 9, 20260.070.080.070.080.0833.33%116,001
Apr 8, 20260.060.060.060.060.061.69%85,855
Apr 2, 20260.060.060.060.060.067.27%29,838
Mar 31, 20260.060.060.060.060.06-3.51%13,590
Mar 30, 20260.060.060.060.060.06-5.00%90,000
Mar 26, 20260.060.060.060.060.06-25,416
Mar 25, 20260.060.060.060.060.065.26%52,507
Mar 24, 20260.060.060.060.060.063.64%42,000
Mar 23, 20260.060.060.060.060.06-3.51%103,814
Mar 19, 20260.060.060.050.060.06-5.00%306,199
Mar 17, 20260.060.060.060.060.06-3.23%55,555
Mar 16, 20260.070.070.060.060.06-11.43%267,541
Mar 13, 20260.070.070.070.070.07-78,646
Mar 11, 20260.070.070.070.070.07-23,529
Mar 9, 20260.070.070.070.070.07-99,981
Mar 3, 20260.070.070.070.070.071.45%46,746
Mar 2, 20260.070.070.070.070.07-1.43%28,525
Feb 27, 20260.070.070.070.070.07-5.41%121,388
Feb 24, 20260.070.070.070.070.07-2.63%23,220
Feb 23, 20260.080.080.080.080.082.70%2,300
Feb 20, 20260.080.080.070.070.07-1.33%44,523
Feb 19, 20260.070.080.070.080.08-27,009
Feb 18, 20260.080.080.070.080.08-6.25%669,617
Feb 16, 20260.080.080.080.080.086.67%32,770
Feb 13, 20260.080.080.080.080.08-3.85%20,008
Feb 11, 20260.080.080.080.080.08-50,000
Feb 10, 20260.080.080.080.080.08-2.50%75,000
Feb 9, 20260.080.080.080.080.08-31,011
Feb 6, 20260.090.090.080.080.08-5.88%263,005
Feb 4, 20260.090.090.090.090.09-900
Feb 3, 20260.090.090.090.090.09-58,120
Feb 2, 20260.090.090.090.090.09-10.53%51,881
Jan 30, 20260.090.100.090.100.104.40%81,476
Jan 29, 20260.090.090.090.090.09-12,371
Jan 28, 20260.100.110.090.090.09-4.21%85,447
Jan 27, 20260.110.110.090.100.10-9.52%146,518
Jan 23, 20260.110.110.100.110.11-106,193
Jan 22, 20260.100.110.100.110.119.37%527,313
Jan 21, 20260.090.100.090.100.1012.94%349,615
Jan 20, 20260.080.090.080.090.096.25%358,743
Jan 19, 20260.080.080.080.080.083.90%12,462
Jan 16, 20260.080.080.080.080.082.67%24,200
Jan 15, 20260.080.080.080.080.08-1.32%73,099
Jan 14, 20260.070.080.070.080.084.11%152,759
Jan 13, 20260.070.080.070.070.071.39%143,920
Jan 12, 20260.070.070.070.070.071.41%53,523
Jan 9, 20260.070.070.070.070.07-1.39%27,125
Jan 8, 20260.070.070.070.070.07-5.26%81,317
Jan 7, 20260.080.080.080.080.08-2,688
Jan 6, 20260.080.080.080.080.08-11.63%18,600
Jan 2, 20260.090.090.080.090.091.18%206,976
Dec 31, 20250.070.090.070.090.0926.87%388,366
Dec 30, 20250.070.070.070.070.076.35%10,000
Dec 29, 20250.060.060.060.060.06-893
Dec 24, 20250.060.060.060.060.06-3.08%5,000
Dec 23, 20250.060.070.060.070.07-234,660
Dec 15, 20250.060.070.060.070.07-72,882
Dec 12, 20250.070.070.070.070.07-100
Dec 11, 20250.070.070.060.070.07-4,316
Dec 8, 20250.070.070.070.070.076.56%79,116
Dec 4, 20250.060.060.060.060.06-25,498
Dec 3, 20250.060.060.060.060.06-90,814
Dec 2, 20250.070.070.060.060.06-7.58%160,016
Dec 1, 20250.070.070.070.070.078.20%100,000
Nov 28, 20250.060.060.060.060.067.02%37,262
Nov 27, 20250.060.060.060.060.06-1.72%29,170
Nov 25, 20250.060.060.060.060.06-222,021
Nov 21, 20250.060.060.060.060.06-1.69%36,885
Nov 19, 20250.060.060.060.060.06-43
Nov 18, 20250.060.060.060.060.06-6.35%266,831
Nov 17, 20250.060.060.060.060.068.62%126,013
Nov 14, 20250.060.060.060.060.06-0.85%140,456
Nov 13, 20250.060.060.060.060.06-8.59%136,386
Nov 12, 20250.060.060.060.060.06-10,000
Nov 11, 20250.060.060.060.060.06-4,087
Nov 10, 20250.060.060.060.060.06-5,161
Nov 7, 20250.060.060.060.060.06-44,597
Nov 6, 20250.070.070.060.060.06-1.54%264,654
Nov 5, 20250.070.070.070.070.07-1,140
Nov 4, 20250.070.070.070.070.07-7.14%112,852
Nov 3, 20250.070.070.070.070.07-56,478
Oct 31, 20250.070.070.070.070.07-6.67%142,938
Oct 30, 20250.080.080.080.080.08-113,951
Oct 29, 20250.080.080.080.080.081.35%27,333
Oct 28, 20250.080.080.070.070.07-1.33%164,940