Skip to main content
China Gold International Resources Corp. Ltd. (TSX:CGG)
Canada flag Canada · Delayed Price · Currency is CAD
29.46
-0.97 (-3.19%)
At close: Dec 4, 2025

TSX:CGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202529.7230.4029.3829.4629.46-3.19%21,460
Dec 3, 202530.0730.6830.0330.4330.432.70%63,040
Dec 2, 202530.1530.1628.8629.6329.630.14%44,556
Dec 1, 202527.6629.6127.6229.5929.599.03%89,509
Nov 28, 202526.4127.3826.4127.1427.146.14%39,986
Nov 27, 202525.4925.5925.3925.5725.57-5,787
Nov 26, 202525.9625.9624.7425.5725.570.59%20,667
Nov 25, 202525.9825.9825.1725.4225.42-1.36%13,944
Nov 24, 202525.0125.7925.0125.7725.775.57%29,005
Nov 21, 202524.8824.8824.2524.4124.410.54%15,240
Nov 20, 202526.0426.0424.2824.2824.28-3.11%32,092
Nov 19, 202524.9925.5524.6825.0625.065.29%58,618
Nov 18, 202524.0924.0923.5723.8023.80-3.09%24,831
Nov 17, 202524.5625.1224.4524.5624.56-1.60%33,359
Nov 14, 202525.1425.2224.7824.9624.96-4.04%32,467
Nov 13, 202525.9926.4125.7526.0126.014.33%60,705
Nov 12, 202525.2325.2624.9324.9324.93-0.16%28,853
Nov 11, 202524.7325.1124.4424.9724.971.88%34,021
Nov 10, 202524.4524.7024.4524.5124.512.81%25,799
Nov 7, 202523.1023.8423.1023.8423.843.29%34,742
Nov 6, 202523.6223.6223.0023.0823.08-0.30%18,325
Nov 5, 202522.6923.1522.6923.1523.155.18%33,599
Nov 4, 202522.8622.8622.0122.0122.01-5.33%20,046
Nov 3, 202523.0623.4322.9423.2523.25-2.11%27,363
Oct 31, 202524.0024.0023.4923.7523.750.72%22,853
Oct 30, 202522.6723.6822.6623.5823.584.15%27,661
Oct 29, 202522.5323.0122.5322.6422.640.22%52,876
Oct 28, 202522.0122.6322.0122.5922.59-0.96%29,889
Oct 27, 202523.1123.3322.6722.8122.810.13%60,773
Oct 24, 202522.6922.8622.5022.7822.78-0.74%12,934
Oct 23, 202523.1323.1322.6522.9522.951.24%24,349
Oct 22, 202522.1922.6722.1822.6722.670.80%41,290
Oct 21, 202522.5323.1122.4522.4922.49-5.86%54,748
Oct 20, 202524.4524.4523.6323.8923.893.02%25,276
Oct 17, 202524.0324.0322.8823.1923.19-6.49%69,544
Oct 16, 202524.8224.8424.4624.8024.800.81%33,800
Oct 15, 202526.4726.4724.3024.6024.60-1.56%67,044
Oct 14, 202525.3925.4724.5024.9924.99-0.99%81,193
Oct 10, 202525.6827.1525.1125.2425.24-7.24%89,201
Oct 9, 202528.1928.2026.9627.2127.214.37%69,936
Oct 8, 202525.7426.1725.6526.0726.070.70%77,162
Oct 7, 202526.3826.3825.6325.8925.89-0.31%42,943
Oct 6, 202526.4626.4625.3825.9725.971.29%47,198
Oct 3, 202525.7125.7825.3325.6425.64-0.31%41,282
Oct 2, 202525.8626.8024.9625.7225.721.22%188,127
Oct 1, 202525.1325.4125.0725.4125.411.93%37,542
Sep 30, 202524.8824.9324.2624.9324.931.26%17,419
Sep 29, 202524.8424.8424.5524.6224.620.98%39,490
Sep 26, 202525.2725.2723.6624.3824.38-0.45%43,000
Sep 25, 202523.8824.6623.8824.4924.495.47%67,343
Sep 24, 202523.6624.0023.1823.2223.22-3.13%63,304
Sep 23, 202524.6724.6723.8523.9723.97-1.60%67,675
Sep 22, 202524.1924.4423.7124.3624.363.13%36,557
Sep 19, 202522.5223.7422.5223.6223.624.79%35,082
Sep 18, 202523.2623.2722.3422.5422.54-2.21%28,305
Sep 17, 202522.8523.4522.7023.0523.05-0.47%38,624
Sep 16, 202523.8623.8623.1523.1623.16-2.81%33,363
Sep 15, 202524.5524.5523.4523.8323.83-3.72%89,555
Sep 12, 202524.6625.1024.6624.7524.753.17%58,501
Sep 11, 202523.3124.0323.3123.9923.993.76%31,276
Sep 10, 202522.9823.2622.8223.1223.122.71%37,254
Sep 9, 202522.3122.8322.3122.5122.515.38%58,072
Sep 8, 202522.2022.2521.0921.3621.36-2.42%48,449
Sep 5, 202521.0021.9421.0021.8921.897.25%46,244
Sep 4, 202522.0122.9920.0720.4120.41-9.29%52,523
Sep 3, 202523.4623.4621.4722.5022.50-2.13%96,879
Sep 2, 202520.7123.4120.7122.9922.9914.72%80,292
Aug 29, 202519.4720.0419.2120.0420.0411.15%54,414
Aug 28, 202517.8718.1217.8518.0318.030.95%14,306
Aug 27, 202518.0118.0117.4117.8617.860.06%85,656
Aug 26, 202516.6717.8716.6717.8517.8511.91%36,086
Aug 25, 202515.6516.0015.6515.9515.953.04%17,271
Aug 22, 202515.8715.8715.2515.4815.48-1.59%35,388
Aug 21, 202515.2415.8215.1215.7315.735.50%32,958
Aug 20, 202514.3015.1014.3014.9114.916.27%19,819
Aug 19, 202514.8014.8013.9414.0314.03-2.16%8,124
Aug 18, 202514.3114.3814.1114.3414.342.43%7,458
Aug 15, 202513.6014.0513.4914.0014.005.50%64,422
Aug 14, 202513.6313.6313.1513.2713.270.30%16,752
Aug 13, 202512.2913.5912.2913.2313.232.24%11,532
Aug 12, 202512.6912.9712.6912.9412.941.57%7,385
Aug 11, 202512.8712.8712.6112.7412.74-2.23%3,934
Aug 8, 202513.1613.1913.0313.0313.03-0.99%52,161
Aug 7, 202512.4613.1612.4613.1613.165.96%47,030
Aug 6, 202512.1012.4612.1012.4212.422.73%3,702
Aug 5, 202512.2512.2512.0012.0912.093.33%3,440
Aug 1, 202512.4212.4211.6511.7011.70-2.34%11,755
Jul 31, 202511.7111.9811.7111.9811.980.76%701
Jul 30, 202512.0812.2611.8911.8911.89-2.78%4,753
Jul 29, 202512.1912.2312.1712.2312.230.25%6,929
Jul 28, 202511.9112.2011.9112.2012.200.33%9,055
Jul 25, 202512.3912.3912.1612.1612.16-1.46%2,672
Jul 24, 202511.9912.3911.9912.3412.347.21%15,957
Jul 23, 202512.2612.2611.5111.5111.51-6.35%5,415
Jul 22, 202512.9712.9712.2012.2912.290.99%7,393
Jul 21, 202512.1812.2212.1612.1712.171.25%2,263
Jul 18, 202512.0512.1612.0212.0212.02-0.33%2,600
Jul 17, 202512.1312.1311.9712.0612.06-0.74%2,600
Jul 16, 202511.9112.2311.9112.1512.152.97%8,600
Jul 15, 202511.9211.9211.8011.8011.80-1.26%2,392