Canadian Gold Corp. (TSXV:CGC)
Canada
· Delayed Price · Currency is CAD 0.580
0.00 (0.00%)
Dec 5, 2025, 2:47 PM EST
Canadian Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | - | 3.45% | 65,185 |
| Dec 4, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | - | 55,409 |
| Dec 3, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 145,853 |
| Dec 2, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -1.72% | 326,632 |
| Dec 1, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | - | 21,789 |
| Nov 28, 2025 | 0.55 | 0.60 | 0.55 | 0.58 | 0.58 | 3.57% | 125,630 |
| Nov 27, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | - | 27,013 |
| Nov 26, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 39,968 |
| Nov 25, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | 1.85% | 72,529 |
| Nov 24, 2025 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | 5.88% | 136,606 |
| Nov 21, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | -1.92% | 223,589 |
| Nov 20, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -5.45% | 212,909 |
| Nov 19, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 1.85% | 322,980 |
| Nov 18, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 1.89% | 87,937 |
| Nov 17, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 380,661 |
| Nov 14, 2025 | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | 1.89% | 113,452 |
| Nov 13, 2025 | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | -3.64% | 1,419,196 |
| Nov 12, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 3.77% | 265,935 |
| Nov 11, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 27,129 |
| Nov 10, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 8.00% | 186,573 |
| Nov 7, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | 2.04% | 442,342 |
| Nov 6, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -9.26% | 543,360 |
| Nov 5, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 175,965 |
| Nov 4, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -5.36% | 527,544 |
| Nov 3, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | - | 205,960 |
| Oct 31, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -5.08% | 65,707 |
| Oct 30, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 141,861 |
| Oct 29, 2025 | 0.64 | 0.64 | 0.57 | 0.57 | 0.57 | -3.39% | 244,832 |
| Oct 28, 2025 | 0.54 | 0.61 | 0.54 | 0.59 | 0.59 | 1.72% | 229,963 |
| Oct 27, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -3.33% | 237,887 |
| Oct 24, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -3.23% | 315,768 |
| Oct 23, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 3.33% | 127,652 |
| Oct 22, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | -1.64% | 158,647 |
| Oct 21, 2025 | 0.65 | 0.65 | 0.58 | 0.61 | 0.61 | -11.59% | 220,501 |
| Oct 20, 2025 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | 6.15% | 835,649 |
| Oct 17, 2025 | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | -7.14% | 286,249 |
| Oct 16, 2025 | 0.66 | 0.77 | 0.66 | 0.70 | 0.70 | 4.48% | 2,319,222 |
| Oct 15, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 6.35% | 1,624,891 |
| Oct 14, 2025 | 0.55 | 0.64 | 0.55 | 0.63 | 0.63 | 26.00% | 2,781,256 |
| Oct 10, 2025 | 0.53 | 0.55 | 0.50 | 0.50 | 0.50 | -3.85% | 272,863 |
| Oct 9, 2025 | 0.53 | 0.56 | 0.51 | 0.52 | 0.52 | - | 379,076 |
| Oct 8, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 6.12% | 319,355 |
| Oct 7, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -3.92% | 77,021 |
| Oct 6, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 6.25% | 409,070 |
| Oct 3, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 7.87% | 371,290 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.42 | 0.45 | 0.45 | -1.11% | 176,973 |
| Oct 1, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -4.26% | 400,769 |
| Sep 30, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 5.62% | 529,899 |
| Sep 29, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 8.54% | 599,093 |
| Sep 26, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 6.49% | 359,959 |
| Sep 25, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 121,221 |
| Sep 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 53,773 |
| Sep 23, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -1.25% | 331,518 |
| Sep 22, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 807,806 |
| Sep 19, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 6.85% | 301,748 |
| Sep 18, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 137,719 |
| Sep 17, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.39% | 103,459 |
| Sep 16, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -7.69% | 264,367 |
| Sep 15, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 136,234 |
| Sep 12, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -1.30% | 194,609 |
| Sep 11, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 4.05% | 852,229 |
| Sep 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 140,778 |
| Sep 9, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.67% | 152,629 |
| Sep 8, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 171,705 |
| Sep 5, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.10% | 230,143 |
| Sep 4, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.67% | 49,650 |
| Sep 3, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -3.85% | 1,016,420 |
| Sep 2, 2025 | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | 16.42% | 12,998,366 |
| Aug 29, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 1,446,006 |
| Aug 28, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 132,600 |
| Aug 27, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 109,780 |
| Aug 26, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 708,733 |
| Aug 25, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.79% | 150,959 |
| Aug 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.78% | 72,853 |
| Aug 21, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 1.59% | 6,841,847 |
| Aug 20, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 593,064 |
| Aug 19, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 124,092 |
| Aug 18, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 1,278,632 |
| Aug 15, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 609,000 |
| Aug 14, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 1,519,030 |
| Aug 13, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 907,300 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 247,806 |
| Aug 11, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 307,616 |
| Aug 8, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 212,501 |
| Aug 7, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 766,496 |
| Aug 6, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 606,938 |
| Aug 5, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 5.08% | 802,391 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 435,595 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 212,500 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 164,471 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -3.13% | 1,144,443 |
| Jul 28, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 1,278,225 |
| Jul 25, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 54,886 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 12,548 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 168,875 |
| Jul 22, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.21% | 318,548 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 102,388 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14,033 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 54,500 |
| Jul 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 29,500 |