Skip to main content
Cygnus Metals Limited (TSXV:CYG)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
+0.005 (2.94%)
At close: Mar 9, 2026

Cygnus Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.170.180.170.180.182.94%7,917
Mar 6, 20260.200.200.170.170.17-2.86%5,896
Mar 5, 20260.190.190.160.180.18-5.41%41,595
Mar 4, 20260.190.190.190.190.19-7.50%103,099
Mar 3, 20260.210.220.200.200.20-9.09%230,276
Mar 2, 20260.220.220.200.220.222.33%348,650
Feb 27, 20260.220.220.200.220.222.38%89,223
Feb 26, 20260.220.220.200.210.21-4.55%23,041
Feb 25, 20260.220.230.220.220.227.32%47,614
Feb 24, 20260.190.210.190.210.2110.81%203,488
Feb 23, 20260.200.200.190.190.19-7.50%194,528
Feb 20, 20260.190.220.190.200.208.11%231,155
Feb 19, 20260.180.190.180.190.19-2.63%148,586
Feb 18, 20260.180.190.180.190.192.70%161,509
Feb 17, 20260.190.190.180.190.19-5.13%74,335
Feb 13, 20260.180.200.180.200.2011.43%52,500
Feb 12, 20260.180.180.180.180.18-7.89%15,791
Feb 11, 20260.210.220.190.190.19-5.00%88,145
Feb 10, 20260.200.220.200.200.205.26%32,305
Feb 9, 20260.230.230.190.190.19-2.56%142,221
Feb 6, 20260.180.200.180.200.20-2.50%85,902
Feb 5, 20260.210.210.180.200.20-13.04%322,335
Feb 4, 20260.240.240.230.230.234.55%94,543
Feb 3, 20260.240.240.220.220.224.76%105,086
Feb 2, 20260.220.220.200.210.215.00%287,641
Jan 30, 20260.230.230.200.200.20-16.67%367,604
Jan 29, 20260.240.240.230.240.244.35%300,077
Jan 28, 20260.240.240.220.230.234.55%62,974
Jan 27, 20260.240.240.220.220.222.33%130,888
Jan 26, 20260.230.230.220.220.222.38%22,720
Jan 23, 20260.240.240.200.210.21-8.70%80,453
Jan 22, 20260.230.240.230.230.234.55%212,297
Jan 21, 20260.200.220.200.220.2210.00%572,490
Jan 20, 20260.200.210.200.200.205.26%518,874
Jan 19, 20260.190.200.190.190.19-395,124
Jan 16, 20260.190.200.190.190.19-600,748
Jan 15, 20260.190.200.190.190.195.56%228,693
Jan 14, 20260.180.190.180.180.18-2.70%27,102
Jan 13, 20260.190.190.190.190.19-2.63%23,507
Jan 12, 20260.190.190.190.190.195.56%34,250
Jan 9, 20260.180.190.180.180.18-36,827
Jan 8, 20260.210.210.180.180.18-7.69%48,465
Jan 7, 20260.210.210.200.200.20-2.50%95,748
Jan 6, 20260.200.200.190.200.2017.65%155,853
Jan 5, 20260.170.180.160.170.1713.33%424,364
Jan 2, 20260.170.170.150.150.15-9.09%123,744
Dec 31, 20250.170.170.170.170.17-46,443
Dec 30, 20250.170.170.160.170.173.13%109,356
Dec 29, 20250.170.170.160.160.16-214,475
Dec 24, 20250.160.160.160.160.1614.29%127,669
Dec 23, 20250.160.160.130.140.14-6.67%230,049
Dec 22, 20250.120.150.120.150.1515.38%513,758
Dec 19, 20250.130.130.120.130.138.33%52,500
Dec 18, 20250.120.120.120.120.12-267,000
Dec 17, 20250.120.120.120.120.12-259,500
Dec 16, 20250.120.120.120.120.12-4.00%9,122
Dec 15, 20250.140.140.130.130.13-414,471
Dec 12, 20250.130.130.130.130.134.17%3,065
Dec 11, 20250.130.130.120.120.12-7.69%56,160
Dec 10, 20250.130.140.130.130.134.00%72,000
Dec 9, 20250.120.130.120.130.13-13,218
Dec 8, 20250.120.130.120.130.138.70%558,162
Dec 5, 20250.120.120.120.120.12-3,000
Dec 4, 20250.120.120.120.120.12-4.17%7,760
Dec 3, 20250.120.120.120.120.124.35%165,225
Dec 2, 20250.110.120.110.120.129.52%809,564
Dec 1, 20250.110.110.110.110.11-118,176
Nov 28, 20250.100.110.100.110.115.00%285,002
Nov 26, 20250.100.100.100.100.10-500
Nov 25, 20250.100.100.100.100.105.26%33,496
Nov 24, 20250.110.110.100.100.10-9.52%652,918
Nov 21, 20250.110.110.110.110.11-15,010
Nov 18, 20250.110.110.110.110.11-1,312
Nov 17, 20250.110.110.110.110.11-4.55%399,500
Nov 14, 20250.110.110.110.110.11-322,500
Nov 13, 20250.120.120.110.110.11-4.35%308,500
Nov 12, 20250.120.120.120.120.12-12,503
Nov 11, 20250.120.120.120.120.124.55%13,700
Nov 10, 20250.110.110.110.110.11-13,755
Nov 7, 20250.120.120.110.110.11-8.33%119,556
Nov 6, 20250.120.120.120.120.12-4.00%57,039
Nov 5, 20250.120.130.120.130.134.17%59,250
Nov 4, 20250.130.130.120.120.12-4.00%197,400
Nov 3, 20250.130.130.130.130.13-125,667
Oct 31, 20250.130.130.120.130.138.70%304,300
Oct 30, 20250.120.120.120.120.124.55%205,000
Oct 29, 20250.110.110.110.110.114.76%15,000
Oct 28, 20250.110.110.110.110.11-4.55%119,000
Oct 27, 20250.120.120.110.110.11-4.35%222,000
Oct 24, 20250.120.120.120.120.12-8.00%10,000
Oct 23, 20250.120.130.120.130.1313.64%229,500
Oct 22, 20250.110.120.110.110.11-30,500
Oct 21, 20250.130.130.110.110.11-12.00%258,500
Oct 20, 20250.130.130.130.130.138.70%55,347
Oct 17, 20250.130.130.110.120.12-11.54%447,500
Oct 16, 20250.130.140.130.130.134.00%93,349
Oct 15, 20250.120.130.120.130.1313.64%27,723
Oct 14, 20250.110.120.110.110.114.76%102,585
Oct 10, 20250.110.120.110.110.11-4.55%428,650
Oct 9, 20250.110.120.110.110.11-8.33%114,792