Canary Gold Corp. (CSE:BRAZ)
Canada
· Delayed Price · Currency is CAD 0.295
-0.005 (-1.67%)
At close: Dec 4, 2025
Canary Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 14,503 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 57,000 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 46,570 |
| Dec 1, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 6.67% | 1,500 |
| Nov 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 96,498 |
| Nov 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 48,578 |
| Nov 26, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -6.45% | 218,000 |
| Nov 25, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 14.81% | 101,125 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 36,000 |
| Nov 21, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 113,000 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 100,500 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 8,000 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 32,500 |
| Nov 17, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 7.14% | 127,979 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -6.67% | 41,500 |
| Nov 13, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -9.09% | 246,680 |
| Nov 12, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 4,500 |
| Nov 11, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 13.79% | 22,500 |
| Nov 10, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 150,029 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 26,157 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 673,118 |
| Nov 5, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 50,000 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 413,005 |
| Nov 3, 2025 | 0.33 | 0.33 | 0.27 | 0.28 | 0.28 | -8.20% | 298,783 |
| Oct 31, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -16.44% | 235,425 |
| Oct 30, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.80% | 2,000 |
| Oct 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 72,000 |
| Oct 28, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | -1.45% | 210,500 |
| Oct 27, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 118,852 |
| Oct 24, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -6.85% | 74,690 |
| Oct 23, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | 2.82% | 41,951 |
| Oct 22, 2025 | 0.37 | 0.39 | 0.36 | 0.36 | 0.36 | -1.39% | 52,250 |
| Oct 21, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -10.00% | 192,000 |
| Oct 20, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 50,529 |
| Oct 17, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | -3.49% | 161,007 |
| Oct 16, 2025 | 0.43 | 0.46 | 0.41 | 0.43 | 0.43 | - | 277,850 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | 1.18% | 151,135 |
| Oct 14, 2025 | 0.47 | 0.48 | 0.43 | 0.43 | 0.43 | -7.61% | 172,720 |
| Oct 10, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 9.52% | 660,169 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -8.70% | 676,848 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.42 | 0.46 | 0.46 | 2.22% | 715,050 |
| Oct 7, 2025 | 0.46 | 0.47 | 0.43 | 0.45 | 0.45 | 3.45% | 641,200 |
| Oct 6, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | - | 485,326 |
| Oct 3, 2025 | 0.41 | 0.45 | 0.38 | 0.44 | 0.44 | 4.82% | 371,500 |
| Oct 2, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 3.75% | 252,200 |
| Oct 1, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 5.26% | 358,750 |
| Sep 30, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.70% | 112,500 |
| Sep 29, 2025 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -7.50% | 115,500 |
| Sep 26, 2025 | 0.38 | 0.40 | 0.36 | 0.40 | 0.40 | 5.26% | 229,500 |
| Sep 25, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 8.57% | 36,500 |
| Sep 24, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -12.50% | 67,500 |
| Sep 23, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 5.26% | 170,650 |
| Sep 22, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -3.80% | 266,891 |
| Sep 19, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 3.95% | 255,750 |
| Sep 18, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 4.11% | 67,500 |
| Sep 17, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 4.29% | 136,693 |
| Sep 16, 2025 | 0.37 | 0.39 | 0.35 | 0.35 | 0.35 | -5.41% | 302,250 |
| Sep 15, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 15.62% | 536,493 |
| Sep 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 15,000 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 77,500 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 27,000 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 32,800 |
| Sep 5, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 304,000 |
| Sep 4, 2025 | 0.37 | 0.37 | 0.32 | 0.33 | 0.33 | - | 660,900 |
| Sep 3, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | 10.00% | 151,240 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 402,000 |
| Aug 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 33,000 |
| Aug 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 65,000 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 75,000 |
| Aug 25, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 10.71% | 31,000 |
| Aug 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 244,500 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 100,000 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 7,000 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 19,500 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 5,000 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 500 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,369 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 54,500 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 39,000 |
| Aug 6, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -12.28% | 102,500 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 1,350 |
| Jul 28, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 1,627 |
| Jul 24, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -6.67% | 39,875 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 2,000 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 20,167 |
| Jul 15, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 13.21% | 51,254 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -14.52% | 17,324 |
| Jul 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 14.81% | 7,000 |
| Jul 9, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -12.90% | 3,000 |
| Jul 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,000 |
| Jul 7, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 9,725 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 16,900 |
| Jul 3, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 6.45% | 4,000 |
| Jul 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.77% | 6,218 |
| Jun 30, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -5.00% | 309,082 |
| Jun 27, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -9.09% | 110,900 |
| Jun 26, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 10.00% | 24,500 |
| Jun 25, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -10.45% | 1,454,500 |
| Jun 24, 2025 | 0.34 | 0.34 | 0.29 | 0.34 | 0.34 | 6.35% | 9,000 |
| Jun 23, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -5.97% | 6,557 |