Skip to main content
China Gold International Resources Corp. Ltd. (TSX:CGG)
Canada flag Canada · Delayed Price · Currency is CAD
30.31
-0.71 (-2.27%)
Mar 6, 2026, 10:54 AM EST

TSX:CGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.8430.8429.5029.98--3.32%15,127
Mar 5, 202633.1233.1230.5331.0131.01-6.37%93,437
Mar 4, 202633.0234.5732.8233.1233.121.78%70,136
Mar 3, 202632.4833.1931.5232.5432.54-10.31%153,547
Mar 2, 202637.0037.1635.5736.2836.28-0.60%78,121
Feb 27, 202635.6236.6335.6236.5036.501.25%58,366
Feb 26, 202636.2836.2834.7336.0536.05-1.26%61,110
Feb 25, 202636.2036.8236.1536.5136.511.53%39,502
Feb 24, 202635.6435.9634.4635.9635.960.90%53,940
Feb 23, 202634.6535.6434.6535.6435.643.30%40,071
Feb 20, 202633.7834.5533.2234.5034.501.86%77,996
Feb 19, 202633.6933.8732.6833.8733.870.44%45,641
Feb 18, 202632.2733.8332.2733.7233.724.40%47,814
Feb 17, 202632.4532.8431.2632.3032.30-3.15%98,526
Feb 13, 202633.1833.3532.1733.3533.352.36%86,390
Feb 12, 202634.5636.2432.4032.5832.58-5.89%112,767
Feb 11, 202634.2234.7234.1134.6234.623.22%58,616
Feb 10, 202635.0435.0433.4533.5433.54-3.57%50,784
Feb 9, 202633.8835.0433.8634.7834.781.79%63,180
Feb 6, 202632.5234.1832.5134.1734.176.95%79,284
Feb 5, 202632.4232.7831.7631.9531.95-5.31%114,070
Feb 4, 202635.4835.4933.1033.7433.74-2.96%957,812
Feb 3, 202637.4337.4334.0334.7734.771.13%232,965
Feb 2, 202634.0134.3833.3834.3834.385.27%296,909
Jan 30, 202637.3837.3832.4432.6632.66-17.02%463,531
Jan 29, 202643.6543.6537.1439.3639.36-8.66%280,167
Jan 28, 202643.4743.9342.1143.0943.091.08%282,857
Jan 27, 202643.1343.4940.0442.6342.631.11%302,860
Jan 26, 202641.6142.4540.8142.1642.167.58%311,128
Jan 23, 202638.8439.2038.3039.1939.195.24%100,218
Jan 22, 202636.4337.5136.4337.2437.243.30%63,315
Jan 21, 202636.3936.7435.6636.0536.052.82%134,971
Jan 20, 202634.9535.0634.3435.0635.062.31%83,017
Jan 19, 202634.8934.8934.2634.2734.272.12%26,034
Jan 16, 202633.6033.9133.0633.5633.560.90%62,004
Jan 15, 202633.6333.6332.8033.2633.261.12%65,410
Jan 14, 202632.5033.1832.4732.8932.892.43%88,528
Jan 13, 202632.2132.5731.9232.1132.114.15%64,525
Jan 12, 202630.0831.0429.8930.8330.834.72%77,400
Jan 9, 202628.8629.5428.8629.4429.443.74%56,439
Jan 8, 202630.4130.4127.7328.3828.38-1.87%49,471
Jan 7, 202629.3929.3928.3828.9228.92-4.08%38,813
Jan 6, 202629.8430.1529.1730.1530.154.65%97,439
Jan 5, 202628.1328.9928.1328.8128.813.11%83,352
Jan 2, 202628.0028.3627.4827.9427.941.16%55,498
Dec 31, 202527.8027.8327.4427.6227.62-0.54%13,263
Dec 30, 202528.9528.9527.5227.7727.773.89%27,348
Dec 29, 202528.3528.3826.5526.7326.73-6.31%68,947
Dec 24, 202528.5528.5528.2228.5328.53-1.01%13,651
Dec 23, 202528.9628.9628.3828.8228.820.07%20,228
Dec 22, 202528.8529.1128.6728.8028.803.90%42,741
Dec 19, 202527.9427.9427.1827.7227.721.72%68,998
Dec 18, 202527.5228.4727.1527.2527.25-0.91%25,346
Dec 17, 202528.3828.3827.5027.5027.500.11%26,402
Dec 16, 202527.6727.8427.3427.4727.47-3.68%30,350
Dec 15, 202528.8828.8828.3328.5228.52-1.25%30,860
Dec 12, 202529.0829.2028.5228.8828.88-0.10%59,310
Dec 11, 202528.7229.1828.2128.9128.911.26%57,284
Dec 10, 202529.1829.1828.2128.5528.55-2.16%40,497
Dec 9, 202529.5129.5128.7229.1829.18-1.05%65,776
Dec 8, 202529.8230.0028.6729.4929.490.10%114,034
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