Skip to main content
Carlin Gold Corporation (TSXV:CGD)
Canada flag Canada · Delayed Price · Currency is CAD
0.335
-0.005 (-1.47%)
Mar 9, 2026, 9:30 AM EST

Carlin Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.360.360.340.340.34-1.45%3,450
Mar 3, 20260.350.350.350.350.35-13.75%802
Mar 2, 20260.390.400.380.400.40-2.44%17,590
Feb 27, 20260.440.440.400.410.41-5.75%4,500
Feb 25, 20260.400.440.390.440.443.57%8,681
Feb 23, 20260.450.450.400.420.42-4.55%21,608
Feb 19, 20260.420.440.420.440.443.53%11,500
Feb 18, 20260.460.460.430.430.43-15.00%11,500
Feb 17, 20260.510.510.500.500.504.17%11,540
Feb 13, 20260.470.480.470.480.4820.00%10,000
Feb 12, 20260.440.440.400.400.40-16.67%14,868
Feb 9, 20260.530.530.480.480.48-9.43%4,500
Feb 6, 20260.530.540.530.530.53-8,539
Feb 5, 20260.530.530.530.530.5310.42%500
Feb 3, 20260.470.480.450.480.48-11.11%6,000
Jan 29, 20260.540.540.540.540.54-3,461
Jan 27, 20260.500.540.500.540.54-1.82%4,712
Jan 26, 20260.550.550.550.550.555.77%4,500
Jan 22, 20260.480.520.480.520.528.33%10,500
Jan 21, 20260.480.480.480.480.48-12.73%500
Jan 20, 20260.550.550.550.550.55-2,500
Jan 16, 20260.550.550.550.550.55-500
Jan 15, 20260.520.550.520.550.557.84%99,840
Jan 13, 20260.510.510.510.510.51-1.92%2,000
Jan 12, 20260.500.520.500.520.5220.93%7,000
Jan 7, 20260.430.430.430.430.43-18.87%500
Dec 31, 20250.520.530.520.530.53-5,000
Dec 30, 20250.530.530.530.530.53-1,601
Dec 29, 20250.530.530.530.530.53-3.64%15,000
Dec 24, 20250.550.550.550.550.5510.00%2,500
Dec 22, 20250.500.500.500.500.50-4,000
Dec 18, 20250.500.500.500.500.50-3,500
Dec 17, 20250.500.500.500.500.50-12.28%5,500
Dec 16, 20250.570.570.570.570.5714.00%1,602
Dec 15, 20250.500.500.500.500.50-9.09%2,501
Dec 12, 20250.550.550.550.550.553.77%12,000
Dec 11, 20250.500.530.500.530.536.00%12,000
Dec 10, 20250.510.510.500.500.50-5.66%6,000
Dec 5, 20250.530.530.530.530.53-8.62%3,500
Dec 3, 20250.520.580.510.580.587.41%19,500
Dec 2, 20250.540.540.540.540.54-1.82%1,500
Dec 1, 20250.550.550.530.550.55-6,000
Nov 25, 20250.550.550.550.550.55-3,500
Nov 24, 20250.550.550.550.550.55-15.38%500
Nov 12, 20250.650.650.650.650.65-2,000
Nov 6, 20250.640.650.640.650.65-5,000
Nov 5, 20250.640.650.640.650.65-6,500
Nov 4, 20250.650.650.650.650.658.33%1,510
Nov 3, 20250.600.600.600.600.609.09%17,630
Oct 30, 20250.550.550.550.550.55-2,000
Oct 29, 20250.550.550.550.550.55-1.79%2,017
Oct 28, 20250.560.560.560.560.56-9.68%1,017
Oct 27, 20250.620.620.620.620.6221.57%5,000
Oct 21, 20250.510.510.510.510.51-5.56%2,646
Oct 17, 20250.540.570.540.540.54-10.00%6,700
Oct 16, 20250.570.600.560.600.60-44,801
Oct 15, 20250.610.610.600.600.60-21,055
Oct 14, 20250.690.690.600.600.60-20,529
Oct 10, 20250.600.600.600.600.60-3.23%15,000
Oct 9, 20250.690.700.620.620.62-10.14%60,848
Oct 8, 20250.680.690.600.690.69-1.43%36,225
Oct 7, 20250.630.700.630.700.70-2.78%22,011
Oct 6, 20250.590.800.590.720.7233.33%395,469
Oct 3, 20250.390.590.390.540.5438.46%211,238
Oct 2, 20250.400.400.390.390.398.33%42,300
Sep 30, 20250.360.360.360.360.36-6.49%2,000
Sep 29, 20250.330.390.330.390.3916.67%13,400
Sep 26, 20250.350.350.330.330.3315.79%27,000
Sep 25, 20250.350.350.290.290.29-17.39%40,000
Sep 24, 20250.400.500.350.350.35-80,585
Sep 23, 20250.330.380.280.350.354.55%115,171
Sep 22, 20250.250.330.250.330.3357.14%131,394
Sep 19, 20250.190.210.190.210.215.00%30,160
Sep 11, 20250.200.200.200.200.205.26%1,000
Sep 10, 20250.190.190.190.190.192.70%10,000