Skip to main content
Canadian Gold Resources Ltd. (TSXV:CAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
-0.010 (-8.33%)
Apr 29, 2026, 2:04 PM EST

Canadian Gold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.110.120.129.09%381,172
Apr 27, 20260.120.120.110.110.11-4.35%18,590
Apr 24, 20260.120.120.120.120.12-7,032
Apr 23, 20260.120.120.120.120.12-8,040
Apr 22, 20260.120.120.120.120.12-35,300
Apr 21, 20260.120.120.120.120.12-4.17%38,977
Apr 20, 20260.130.130.120.120.12-18,270
Apr 17, 20260.130.130.120.120.12-4.00%162,022
Apr 16, 20260.120.130.120.130.13-27,297
Apr 15, 20260.130.130.130.130.134.17%33,050
Apr 14, 20260.140.140.120.120.12-11.11%197,510
Apr 13, 20260.140.140.140.140.14-36,153
Apr 10, 20260.130.150.130.140.143.85%76,617
Apr 9, 20260.130.130.130.130.138.33%23,850
Apr 8, 20260.140.140.120.120.12-11.11%100,226
Apr 7, 20260.130.140.130.140.14-3.57%46,246
Apr 6, 20260.140.140.130.140.143.70%140,850
Apr 2, 20260.140.140.140.140.143.85%9,150
Apr 1, 20260.140.140.130.130.13-7.14%13,520
Mar 31, 20260.130.140.130.140.143.70%22,940
Mar 30, 20260.140.140.140.140.14-1,319
Mar 27, 20260.140.140.140.140.14-5,507
Mar 26, 20260.130.140.130.140.14-5,989
Mar 25, 20260.140.140.140.140.143.85%5,500
Mar 24, 20260.120.130.120.130.134.00%35,801
Mar 23, 20260.130.130.130.130.13-65,277
Mar 20, 20260.130.130.130.130.13-37,904
Mar 19, 20260.140.140.120.130.13-7.41%202,174
Mar 18, 20260.140.140.140.140.14-3.57%511,938
Mar 17, 20260.140.140.140.140.14-47,660
Mar 16, 20260.160.160.140.140.14-12.50%174,855
Mar 13, 20260.160.160.160.160.163.23%23,961
Mar 12, 20260.160.160.160.160.16-3.13%18,445
Mar 11, 20260.180.180.160.160.16-379,681
Mar 10, 20260.160.170.160.160.163.23%139,600
Mar 9, 20260.150.170.150.160.16-3.13%198,171
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