Canagold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.65	0.65	0.57	0.61	0.61	-1.61%	52,470
Mar 5, 2026	0.69	0.69	0.56	0.62	0.62	-	43,337
Mar 4, 2026	0.63	0.65	0.61	0.62	0.62	-	27,590
Mar 3, 2026	0.72	0.72	0.61	0.62	0.62	-8.82%	80,780
Mar 2, 2026	0.63	0.72	0.63	0.68	0.68	4.62%	137,997
Feb 27, 2026	0.64	0.69	0.64	0.65	0.65	-2.99%	234,316
Feb 26, 2026	0.57	0.69	0.57	0.67	0.67	21.82%	206,476
Feb 25, 2026	0.56	0.56	0.55	0.55	0.55	-	20,139
Feb 24, 2026	0.55	0.58	0.55	0.55	0.55	-3.51%	32,567
Feb 23, 2026	0.57	0.58	0.57	0.57	0.57	-	11,162
Feb 20, 2026	0.59	0.59	0.56	0.57	0.57	1.79%	47,805
Feb 19, 2026	0.56	0.56	0.55	0.56	0.56	-3.45%	22,504
Feb 18, 2026	0.54	0.58	0.53	0.58	0.58	5.45%	17,759
Feb 17, 2026	0.56	0.56	0.54	0.55	0.55	-	33,315
Feb 13, 2026	0.57	0.57	0.51	0.55	0.55	7.84%	12,567
Feb 12, 2026	0.58	0.59	0.42	0.51	0.51	-12.07%	230,188
Feb 11, 2026	0.63	0.63	0.56	0.58	0.58	-3.33%	86,033
Feb 10, 2026	0.58	0.60	0.57	0.60	0.60	1.69%	19,003
Feb 9, 2026	0.59	0.60	0.58	0.59	0.59	-1.67%	16,020
Feb 6, 2026	0.48	0.62	0.48	0.60	0.60	5.26%	66,460
Feb 5, 2026	0.56	0.57	0.55	0.57	0.57	-1.72%	20,164
Feb 4, 2026	0.62	0.63	0.58	0.58	0.58	-1.69%	23,137
Feb 3, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	40,736
Feb 2, 2026	0.56	0.62	0.56	0.62	0.62	6.90%	59,247
Jan 30, 2026	0.60	0.66	0.51	0.58	0.58	-12.12%	348,007
Jan 29, 2026	0.70	0.70	0.63	0.66	0.66	-1.49%	68,970
Jan 28, 2026	0.69	0.69	0.66	0.67	0.67	-2.90%	90,482
Jan 27, 2026	0.69	0.70	0.66	0.69	0.69	-	93,217
Jan 26, 2026	0.68	0.75	0.68	0.69	0.69	4.55%	286,024
Jan 23, 2026	0.69	0.69	0.65	0.66	0.66	-4.35%	50,618
Jan 22, 2026	0.70	0.70	0.66	0.69	0.69	-1.43%	82,018
Jan 21, 2026	0.72	0.72	0.67	0.70	0.70	-	105,954
Jan 20, 2026	0.74	0.74	0.68	0.70	0.70	-5.41%	162,520
Jan 19, 2026	0.58	0.79	0.58	0.74	0.74	29.82%	431,793
Jan 16, 2026	0.52	0.57	0.52	0.57	0.57	11.76%	131,315
Jan 15, 2026	0.52	0.52	0.51	0.51	0.51	2.00%	16,675
Jan 14, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	33,884
Jan 13, 2026	0.52	0.52	0.50	0.51	0.51	-	37,982
Jan 12, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	31,715
Jan 9, 2026	0.52	0.55	0.50	0.52	0.52	-	142,314
Jan 8, 2026	0.50	0.53	0.50	0.52	0.52	5.05%	188,518
Jan 7, 2026	0.45	0.50	0.44	0.50	0.50	11.24%	130,867
Jan 6, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	17,633
Jan 5, 2026	0.45	0.45	0.44	0.44	0.44	-5.43%	37,540
Jan 2, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	2,932
Dec 31, 2025	0.46	0.46	0.45	0.45	0.45	-	3,000
Dec 30, 2025	0.48	0.48	0.43	0.45	0.45	4.65%	23,675
Dec 29, 2025	0.45	0.45	0.43	0.43	0.43	-5.49%	27,109
Dec 24, 2025	0.46	0.46	0.46	0.46	0.46	-	1,100
Dec 23, 2025	0.48	0.48	0.44	0.46	0.46	1.11%	10,265
Dec 22, 2025	0.45	0.46	0.45	0.45	0.45	-	76,282
Dec 19, 2025	0.46	0.48	0.45	0.45	0.45	2.27%	62,435
Dec 18, 2025	0.46	0.46	0.44	0.44	0.44	-3.30%	8,100
Dec 17, 2025	0.47	0.47	0.46	0.46	0.46	-	7,587
Dec 16, 2025	0.45	0.46	0.45	0.46	0.46	2.25%	4,790
Dec 15, 2025	0.46	0.46	0.45	0.45	0.45	-2.20%	17,112
Dec 12, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	4,429
Dec 11, 2025	0.44	0.47	0.44	0.46	0.46	-	33,400
Dec 10, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	500
Dec 9, 2025	0.45	0.47	0.45	0.45	0.45	-3.23%	12,660
Dec 8, 2025	0.47	0.47	0.47	0.47	0.47	-1.06%	1,207
Dec 5, 2025	0.47	0.47	0.47	0.47	0.47	-	9,013
Dec 4, 2025	0.49	0.50	0.47	0.47	0.47	3.30%	88,878
Dec 3, 2025	0.44	0.47	0.44	0.46	0.46	2.25%	17,686
Dec 2, 2025	0.45	0.45	0.45	0.45	0.45	4.71%	613
Dec 1, 2025	0.44	0.45	0.42	0.43	0.43	1.19%	38,988
Nov 28, 2025	0.42	0.42	0.40	0.42	0.42	2.44%	28,041
Nov 27, 2025	0.41	0.41	0.41	0.41	0.41	-	6,318
Nov 26, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	55,542
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	-	10,038
Nov 21, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	71,227
Nov 20, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	1,501
Nov 19, 2025	0.43	0.43	0.43	0.43	0.43	-	34,100
Nov 18, 2025	0.43	0.44	0.43	0.43	0.43	-2.30%	56,526
Nov 17, 2025	0.43	0.44	0.43	0.44	0.44	4.82%	62,346
Nov 14, 2025	0.43	0.43	0.40	0.42	0.42	-2.35%	81,312
Nov 13, 2025	0.45	0.46	0.43	0.43	0.43	-5.56%	52,451
Nov 12, 2025	0.46	0.46	0.45	0.45	0.45	-	12,008
Nov 11, 2025	0.46	0.46	0.45	0.45	0.45	-	128,185
Nov 10, 2025	0.47	0.47	0.45	0.45	0.45	-1.10%	85,721
Nov 7, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	18,253
Nov 6, 2025	0.46	0.46	0.46	0.46	0.46	-2.13%	45,108
Nov 4, 2025	0.49	0.49	0.46	0.47	0.47	-5.05%	31,652
Nov 3, 2025	0.50	0.50	0.50	0.50	0.50	8.79%	2,147
Oct 31, 2025	0.47	0.47	0.46	0.46	0.46	-	4,500
Oct 30, 2025	0.45	0.47	0.45	0.46	0.46	-1.09%	26,399
Oct 29, 2025	0.49	0.49	0.46	0.46	0.46	-	12,660
Oct 28, 2025	0.47	0.47	0.46	0.46	0.46	-4.17%	3,190
Oct 27, 2025	0.46	0.48	0.45	0.48	0.48	5.49%	21,371
Oct 24, 2025	0.47	0.47	0.46	0.46	0.46	1.11%	5,182
Oct 23, 2025	0.44	0.46	0.44	0.45	0.45	-2.17%	76,487
Oct 22, 2025	0.44	0.46	0.44	0.46	0.46	1.10%	33,378
Oct 21, 2025	0.46	0.47	0.44	0.46	0.46	-1.09%	96,703
Oct 20, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	64,500
Oct 17, 2025	0.49	0.49	0.46	0.47	0.47	-3.09%	336,739
Oct 16, 2025	0.49	0.49	0.49	0.49	0.49	-1.02%	29,950
Oct 15, 2025	0.48	0.49	0.48	0.49	0.49	5.38%	39,832
Oct 14, 2025	0.46	0.48	0.45	0.47	0.47	5.68%	214,102
Oct 10, 2025	0.46	0.48	0.44	0.44	0.44	-6.38%	122,468
Oct 9, 2025	0.46	0.47	0.46	0.47	0.47	-	51,377