CGN Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.46	0.46	0.44	0.45	0.45	1.82%	-
Apr 24, 2026	0.43	0.46	0.43	0.44	0.44	-2.65%	-
Apr 23, 2026	0.44	0.45	0.43	0.45	0.45	8.13%	-
Apr 22, 2026	0.43	0.45	0.42	0.42	0.42	-7.52%	-
Apr 21, 2026	0.45	0.46	0.45	0.45	0.45	-1.31%	-
Apr 20, 2026	0.45	0.46	0.45	0.46	0.46	-3.78%	-
Apr 17, 2026	0.46	0.48	0.46	0.48	0.48	-	-
Apr 16, 2026	0.47	0.48	0.47	0.48	0.48	6.73%	-
Apr 15, 2026	0.44	0.47	0.44	0.45	0.45	-	12,014
Apr 14, 2026	0.45	0.45	0.44	0.45	0.45	0.45%	-
Apr 13, 2026	0.44	0.44	0.44	0.44	0.44	-2.63%	-
Apr 10, 2026	0.46	0.46	0.46	0.46	0.46	-2.98%	-
Apr 9, 2026	0.47	0.47	0.46	0.47	0.47	1.29%	-
Apr 8, 2026	0.46	0.46	0.46	0.46	0.46	5.45%	-
Apr 7, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 2, 2026	0.44	0.46	0.43	0.44	0.44	-3.08%	350
Apr 1, 2026	0.46	0.47	0.44	0.45	0.45	7.08%	1,050
Mar 31, 2026	0.42	0.43	0.42	0.42	0.42	-2.75%	-
Mar 30, 2026	0.44	0.44	0.44	0.44	0.44	2.35%	-
Mar 27, 2026	0.43	0.43	0.43	0.43	0.43	5.45%	-
Mar 26, 2026	0.41	0.42	0.40	0.40	0.40	-5.16%	-
Mar 25, 2026	0.42	0.43	0.42	0.43	0.43	6.50%	-
Mar 24, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	-
Mar 23, 2026	0.40	0.40	0.39	0.40	0.40	6.99%	-
Mar 20, 2026	0.40	0.40	0.37	0.37	0.37	-0.53%	-
Mar 19, 2026	0.41	0.41	0.37	0.37	0.37	-13.43%	-
Mar 18, 2026	0.44	0.44	0.43	0.43	0.43	-3.14%	-
Mar 17, 2026	0.44	0.45	0.44	0.45	0.45	-0.45%	-
Mar 16, 2026	0.45	0.45	0.45	0.45	0.45	-2.61%	-
Mar 13, 2026	0.47	0.47	0.45	0.46	0.46	-1.29%	-
Mar 12, 2026	0.47	0.47	0.47	0.47	0.47	1.30%	-
Mar 11, 2026	0.47	0.48	0.46	0.46	0.46	3.60%	-
Mar 10, 2026	0.46	0.47	0.44	0.44	0.44	-7.11%	800
Mar 9, 2026	0.47	0.48	0.47	0.48	0.48	-0.42%	-
Mar 6, 2026	0.49	0.51	0.48	0.48	0.48	-2.83%	200
Mar 5, 2026	0.50	0.51	0.49	0.49	0.49	0.41%	-
Mar 4, 2026	0.50	0.50	0.49	0.49	0.49	-3.53%	-
Mar 3, 2026	0.51	0.52	0.50	0.51	0.51	-7.27%	-
Mar 2, 2026	0.54	0.55	0.54	0.55	0.55	7.84%	6,000
Feb 27, 2026	0.52	0.53	0.51	0.51	0.51	-3.77%	-
Feb 26, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Feb 25, 2026	0.54	0.55	0.53	0.53	0.53	-3.64%	-
Feb 24, 2026	0.53	0.55	0.53	0.55	0.55	4.76%	-
Feb 23, 2026	0.54	0.54	0.53	0.53	0.53	-3.67%	-
Feb 20, 2026	0.56	0.56	0.54	0.55	0.55	5.83%	-
Feb 19, 2026	0.52	0.52	0.52	0.52	0.52	-2.83%	-
Feb 18, 2026	0.52	0.53	0.52	0.53	0.53	2.91%	-
Feb 17, 2026	0.52	0.53	0.52	0.52	0.52	-	-
Feb 16, 2026	0.53	0.53	0.51	0.52	0.52	12.94%	-
Feb 13, 2026	0.52	0.52	0.46	0.46	0.46	-14.77%	-
Feb 12, 2026	0.54	0.56	0.53	0.54	0.54	0.94%	1,600
Feb 11, 2026	0.53	0.53	0.53	0.53	0.53	7.29%	6,544
Feb 10, 2026	0.51	0.51	0.49	0.49	0.49	4.66%	-
Feb 9, 2026	0.48	0.48	0.46	0.47	0.47	6.79%	6,544
Feb 6, 2026	0.45	0.45	0.44	0.44	0.44	-3.91%	-
Feb 5, 2026	0.47	0.47	0.46	0.46	0.46	-6.12%	-
Feb 4, 2026	0.50	0.53	0.48	0.49	0.49	-2.00%	-
Feb 3, 2026	0.50	0.51	0.50	0.50	0.50	1.63%	-
Feb 2, 2026	0.47	0.50	0.46	0.49	0.49	-1.60%	600
Jan 30, 2026	0.54	0.56	0.50	0.50	0.50	-10.71%	5,400
Jan 29, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	5,000
Jan 28, 2026	0.53	0.55	0.53	0.55	0.55	10.89%	-
Jan 27, 2026	0.48	0.50	0.48	0.50	0.50	-3.69%	40,000
Jan 26, 2026	0.50	0.53	0.50	0.52	0.52	13.94%	400
Jan 23, 2026	0.45	0.46	0.45	0.45	0.45	-3.83%	-
Jan 22, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	-
Jan 21, 2026	0.43	0.45	0.43	0.45	0.45	4.17%	2,000
Jan 20, 2026	0.42	0.43	0.42	0.43	0.43	-2.26%	-
Jan 19, 2026	0.43	0.44	0.43	0.44	0.44	8.33%	5,000
Jan 16, 2026	0.41	0.41	0.41	0.41	0.41	2.51%	-
Jan 15, 2026	0.39	0.40	0.39	0.40	0.40	1.02%	-
Jan 14, 2026	0.38	0.40	0.38	0.39	0.39	3.68%	500
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	-
Jan 12, 2026	0.39	0.39	0.38	0.39	0.39	-1.02%	-
Jan 9, 2026	0.39	0.39	0.39	0.39	0.39	1.03%	-
Jan 8, 2026	0.38	0.41	0.38	0.39	0.39	-2.50%	7,952
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	1.01%	-
Jan 6, 2026	0.38	0.40	0.38	0.40	0.40	5.88%	-
Jan 5, 2026	0.37	0.38	0.37	0.37	0.37	10.00%	-
Jan 2, 2026	0.34	0.35	0.34	0.34	0.34	-	-
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	1.19%	-
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	5.00%	-
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-1.23%	-
Dec 18, 2025	0.31	0.32	0.31	0.32	0.32	3.85%	6,000
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-5.45%	-
Dec 15, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	3.73%	-
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-2.42%	-
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	2.48%	-
Dec 9, 2025	0.33	0.33	0.32	0.32	0.32	-9.04%	-
Dec 8, 2025	0.35	0.35	0.35	0.35	0.35	-3.80%	-
Dec 5, 2025	0.37	0.37	0.37	0.37	0.37	6.36%	19,474
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	0.58%	-
Dec 3, 2025	0.35	0.35	0.34	0.34	0.34	3.61%	-
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	1.22%	-
Dec 1, 2025	0.34	0.35	0.33	0.33	0.33	1.23%	3,300
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	1.25%	-
Nov 27, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	-