Skip to main content
Canagold Resources Ltd. (TSX:CCM)
Canada flag Canada · Delayed Price · Currency is CAD
0.495
-0.025 (-4.81%)
Apr 28, 2026, 3:53 PM EST

Canagold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.550.570.490.500.50-4.81%59,512
Apr 27, 20260.520.520.500.520.521.96%32,409
Apr 24, 20260.470.530.450.510.5121.43%118,281
Apr 23, 20260.540.560.420.420.42-25.66%857,780
Apr 22, 20260.570.570.570.570.57-0.88%1,985
Apr 21, 20260.580.580.550.570.570.88%36,975
Apr 20, 20260.570.580.570.570.57-0.88%26,753
Apr 17, 20260.590.590.570.570.57-17,037
Apr 16, 20260.590.600.570.570.57-6,012
Apr 15, 20260.580.580.570.570.57-1.72%7,700
Apr 14, 20260.620.620.570.580.58-35,868
Apr 13, 20260.600.610.580.580.58-3.33%13,923
Apr 10, 20260.610.610.590.600.601.69%2,879
Apr 9, 20260.570.610.570.590.593.51%9,988
Apr 8, 20260.600.600.570.570.57-3.39%22,090
Apr 7, 20260.550.600.550.590.593.51%34,425
Apr 6, 20260.560.590.560.570.573.64%20,166
Apr 2, 20260.540.590.530.550.55-3.51%58,820
Apr 1, 20260.570.580.510.570.573.64%108,220
Mar 31, 20260.590.590.520.550.555.77%13,956
Mar 30, 20260.540.550.510.520.52-1.89%27,230
Mar 27, 20260.490.530.490.530.533.92%55,799
Mar 26, 20260.520.530.510.510.51-3.77%32,931
Mar 25, 20260.570.570.530.530.533.92%13,654
Mar 24, 20260.520.550.500.510.51-5.56%50,972
Mar 23, 20260.520.540.520.540.541.89%29,026
Mar 20, 20260.540.540.520.530.53-3.64%81,883
Mar 19, 20260.520.550.450.550.55-1.79%165,297
Mar 18, 20260.600.600.530.560.56-1.75%30,880
Mar 17, 20260.570.580.560.570.571.79%37,781
Mar 16, 20260.570.570.530.560.56-3.45%44,124
Mar 13, 20260.640.640.560.580.58-79,891
Mar 12, 20260.590.590.580.580.58-3.33%19,617
Mar 11, 20260.630.630.600.600.60-11,102
Mar 10, 20260.670.670.600.600.603.45%23,250
Mar 9, 20260.610.610.570.580.58-4.92%36,582
Mar 6, 20260.650.650.570.610.61-1.61%52,470
Mar 5, 20260.690.690.560.620.62-43,337
Mar 4, 20260.630.650.610.620.62-27,590
Mar 3, 20260.720.720.610.620.62-8.82%80,780
Mar 2, 20260.630.720.630.680.684.62%137,997
Feb 27, 20260.640.690.640.650.65-2.99%234,316
Feb 26, 20260.570.690.570.670.6721.82%206,476
Feb 25, 20260.560.560.550.550.55-20,139
Feb 24, 20260.550.580.550.550.55-3.51%32,567
Feb 23, 20260.570.580.570.570.57-11,162
Feb 20, 20260.590.590.560.570.571.79%47,805
Feb 19, 20260.560.560.550.560.56-3.45%22,504
Feb 18, 20260.540.580.530.580.585.45%17,759
Feb 17, 20260.560.560.540.550.55-33,315
Feb 13, 20260.570.570.510.550.557.84%12,567
Feb 12, 20260.580.590.420.510.51-12.07%230,188
Feb 11, 20260.630.630.560.580.58-3.33%86,033
Feb 10, 20260.580.600.570.600.601.69%19,003
Feb 9, 20260.590.600.580.590.59-1.67%16,020
Feb 6, 20260.480.620.480.600.605.26%66,460
Feb 5, 20260.560.570.550.570.57-1.72%20,164
Feb 4, 20260.620.630.580.580.58-1.69%23,137
Feb 3, 20260.620.620.590.590.59-4.84%40,736
Feb 2, 20260.560.620.560.620.626.90%59,247
Jan 30, 20260.600.660.510.580.58-12.12%348,007
Jan 29, 20260.700.700.630.660.66-1.49%68,970
Jan 28, 20260.690.690.660.670.67-2.90%90,482
Jan 27, 20260.690.700.660.690.69-93,217
Jan 26, 20260.680.750.680.690.694.55%286,024
Jan 23, 20260.690.690.650.660.66-4.35%50,618
Jan 22, 20260.700.700.660.690.69-1.43%82,018
Jan 21, 20260.720.720.670.700.70-105,954
Jan 20, 20260.740.740.680.700.70-5.41%162,520
Jan 19, 20260.580.790.580.740.7429.82%431,793
Jan 16, 20260.520.570.520.570.5711.76%131,315
Jan 15, 20260.520.520.510.510.512.00%16,675
Jan 14, 20260.510.510.500.500.50-1.96%33,884
Jan 13, 20260.520.520.500.510.51-37,982
Jan 12, 20260.520.520.510.510.51-1.92%31,715
Jan 9, 20260.520.550.500.520.52-142,314
Jan 8, 20260.500.530.500.520.525.05%188,518
Jan 7, 20260.450.500.440.500.5011.24%130,867
Jan 6, 20260.440.450.440.450.452.30%17,633
Jan 5, 20260.450.450.440.440.44-5.43%37,540
Jan 2, 20260.450.460.450.460.462.22%2,932
Dec 31, 20250.460.460.450.450.45-3,000
Dec 30, 20250.480.480.430.450.454.65%23,675
Dec 29, 20250.450.450.430.430.43-5.49%27,109
Dec 24, 20250.460.460.460.460.46-1,100
Dec 23, 20250.480.480.440.460.461.11%10,265
Dec 22, 20250.450.460.450.450.45-76,282
Dec 19, 20250.460.480.450.450.452.27%62,435
Dec 18, 20250.460.460.440.440.44-3.30%8,100
Dec 17, 20250.470.470.460.460.46-7,587
Dec 16, 20250.450.460.450.460.462.25%4,790
Dec 15, 20250.460.460.450.450.45-2.20%17,112
Dec 12, 20250.460.460.460.460.46-1.09%4,429
Dec 11, 20250.440.470.440.460.46-33,400
Dec 10, 20250.460.460.460.460.462.22%500
Dec 9, 20250.450.470.450.450.45-3.23%12,660
Dec 8, 20250.470.470.470.470.47-1.06%1,207
Dec 5, 20250.470.470.470.470.47-9,013
Dec 4, 20250.490.500.470.470.473.30%88,878
Dec 3, 20250.440.470.440.460.462.25%17,686