Skip to main content
Canadian Gold Resources Ltd. (TSXV:CAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
0.00 (0.00%)
Mar 9, 2026, 2:18 PM EST

Canadian Gold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.160.160.160.163.23%59,350
Mar 5, 20260.150.160.150.160.163.33%37,077
Mar 4, 20260.150.150.140.150.153.45%95,720
Mar 3, 20260.140.150.140.150.15-109,614
Mar 2, 20260.150.150.140.150.153.57%201,166
Feb 27, 20260.150.150.140.140.14-3.45%175,941
Feb 26, 20260.160.160.120.150.15-6.45%439,481
Feb 25, 20260.160.160.150.160.16-165,138
Feb 24, 20260.170.170.150.160.16-6.06%138,530
Feb 23, 20260.170.170.170.170.17-5.71%7,920
Feb 20, 20260.170.180.170.180.182.94%7,633
Feb 19, 20260.170.170.170.170.173.03%7,648
Feb 18, 20260.170.170.170.170.17-45,410
Feb 17, 20260.160.170.160.170.173.13%100,501
Feb 13, 20260.170.170.160.160.16-107,344
Feb 12, 20260.170.170.160.160.16-3.03%133,100
Feb 11, 20260.170.170.160.170.17-4,861
Feb 10, 20260.170.170.160.170.17-61,309
Feb 9, 20260.160.170.160.170.173.13%150,212
Feb 6, 20260.150.160.150.160.1614.29%38,520
Feb 5, 20260.160.160.140.140.14-9.68%308,168
Feb 4, 20260.190.190.160.160.16-13.89%202,097
Feb 3, 20260.180.180.180.180.182.86%156,446
Feb 2, 20260.190.190.180.180.18-275,206
Jan 30, 20260.170.180.160.180.18-545,878
Jan 29, 20260.190.190.170.180.18-7.89%639,010
Jan 28, 20260.200.200.180.190.19-262,762
Jan 27, 20260.190.200.190.190.192.70%192,866
Jan 26, 20260.240.240.180.190.19-22.92%749,734
Jan 23, 20260.200.250.180.240.2426.32%650,623
Jan 22, 20260.170.230.160.190.1911.76%1,581,515
Jan 21, 20260.150.170.150.170.17-846,488
Jan 20, 20260.170.170.170.170.17-29,823
Jan 19, 20260.170.170.160.170.17-260,665
Jan 16, 20260.170.170.170.170.17-2.86%13,160
Jan 15, 20260.180.180.180.180.18-7,184
Jan 14, 20260.170.180.170.180.182.94%371,500
Jan 13, 20260.170.170.170.170.17-2.86%5,550
Jan 12, 20260.170.180.170.180.182.94%248,926
Jan 9, 20260.170.170.160.170.17-15,500
Jan 7, 20260.180.180.160.170.17-215,199
Jan 6, 20260.170.170.170.170.17-2.86%41,612
Jan 5, 20260.160.180.160.180.18-57,891
Jan 2, 20260.190.200.180.180.18-2.78%92,090
Dec 31, 20250.190.200.170.180.18-10.00%53,679
Dec 30, 20250.190.230.180.200.205.26%416,121
Dec 29, 20250.190.190.190.190.19-35,925
Dec 24, 20250.180.190.180.190.192.70%19,162
Dec 23, 20250.190.190.190.190.19-7,027
Dec 22, 20250.180.190.170.190.19-50,063
Dec 19, 20250.180.190.180.190.198.82%16,558
Dec 18, 20250.170.170.170.170.176.25%8,454
Dec 17, 20250.180.180.160.160.16-5.88%10,500
Dec 16, 20250.170.170.170.170.17-8,801
Dec 15, 20250.180.180.170.170.17-5.56%32,169
Dec 12, 20250.170.180.170.180.189.09%75,013
Dec 11, 20250.180.190.170.170.17-5.71%44,227
Dec 10, 20250.190.190.180.180.18-2.78%24,583
Dec 9, 20250.190.190.180.180.182.86%42,218
Dec 8, 20250.180.180.180.180.18-10.26%37,801
Dec 5, 20250.190.200.190.200.202.63%105,026
Dec 4, 20250.190.190.190.190.192.70%1,685
Dec 3, 20250.190.190.190.190.19-2.63%26,500
Dec 2, 20250.190.200.190.190.19-24,153
Dec 1, 20250.200.200.190.190.19-2.56%69,222
Nov 28, 20250.190.210.190.200.205.41%143,299
Nov 27, 20250.200.200.190.190.19-2.63%18,068
Nov 26, 20250.180.210.180.190.198.57%480,302
Nov 25, 20250.180.180.180.180.182.94%18,588
Nov 24, 20250.170.170.170.170.173.03%8,562
Nov 21, 20250.180.180.170.170.17-5.71%9,721
Nov 20, 20250.190.190.170.180.18-2.78%12,678
Nov 19, 20250.200.200.180.180.182.86%9,046
Nov 18, 20250.160.190.160.180.189.37%72,273
Nov 17, 20250.160.160.160.160.16-42,306
Nov 14, 20250.150.160.140.160.163.23%435,979
Nov 13, 20250.160.160.160.160.16-3.13%32,000
Nov 12, 20250.170.170.160.160.16-3.03%94,103
Nov 11, 20250.160.170.160.170.173.13%40,522
Nov 10, 20250.190.190.160.160.163.23%375,081
Nov 7, 20250.170.180.160.160.16-3.13%180,027
Nov 6, 20250.160.160.160.160.163.23%64,218
Nov 5, 20250.160.160.160.160.163.33%27,824
Nov 4, 20250.180.180.140.150.15-16.67%355,524
Nov 3, 20250.180.180.180.180.182.86%123,000
Oct 31, 20250.180.190.180.180.18-5.41%35,313
Oct 30, 20250.190.190.180.190.19-436,900
Oct 29, 20250.190.200.190.190.19-2.63%12,500
Oct 28, 20250.190.200.190.190.19-2.56%11,300
Oct 27, 20250.200.200.190.200.20-4.88%44,144
Oct 24, 20250.210.210.210.210.21-4.65%91,124
Oct 23, 20250.220.220.220.220.222.38%20,050
Oct 22, 20250.210.210.210.210.21-8,849
Oct 21, 20250.220.230.210.210.21-8.70%125,674
Oct 20, 20250.230.230.220.230.236.98%191,793
Oct 17, 20250.230.230.210.220.22-68,538
Oct 16, 20250.230.240.210.220.22-2.27%183,818
Oct 15, 20250.230.230.220.220.22-2.22%125,997
Oct 14, 20250.230.230.220.230.234.65%29,986
Oct 10, 20250.230.230.220.220.22-6.52%158,676