Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canagold Res Ltd (TSX: CCM )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.2500 0.2500 0.2500 0.2500 23,500 +0.00(+0.00%)
May 30, 2023 0.2350 0.2500 0.2350 0.2500 7,000 +0.01(+4.17%)
May 29, 2023 0.2250 0.2400 0.2250 0.2400 4,432 +0.00(+0.00%)
May 26, 2023 0.2400 0.2400 0.2400 0.2400 27,000 -0.01(-2.04%)
May 25, 2023 0.2450 0.2450 0.2450 0.2450 103,000 +0.00(+0.00%)
May 24, 2023 0.2400 0.2450 0.2400 0.2450 30,500 +0.00(+0.00%)
May 23, 2023 0.2500 0.2650 0.2450 0.2450 21,348 -0.01(-3.92%)
May 19, 2023 0.2550 0 +0.01(+2.00%)
May 18, 2023 0.2500 0.2500 0.2500 0.2500 114,000 -0.01(-1.96%)
May 17, 2023 0.2550 0.2550 0.2550 0.2550 28,502 +0.01(+4.08%)
May 16, 2023 0.2500 0.2500 0.2400 0.2450 176,664 +0.00(+0.00%)
May 15, 2023 0.2500 0.2500 0.2450 0.2450 140,000 -0.01(-3.92%)
May 12, 2023 0.2550 0.2550 0.2550 0.2550 50,000 +0.01(+2.00%)
May 11, 2023 0.2600 0.2650 0.2500 0.2500 7,250 -0.01(-1.96%)
May 09, 2023 0.2550 0 +0.01(+4.08%)
May 08, 2023 0.2450 0.2450 0.2450 0.2450 17,000 +0.00(+0.00%)
May 05, 2023 0.2400 0.2450 0.2400 0.2450 16,000 -0.01(-3.92%)
May 04, 2023 0.2550 0.2550 0.2550 0.2550 11,900 -0.01(-3.77%)
May 03, 2023 0.2650 0.2650 0.2650 0.2650 1,000 +0.01(+1.92%)
May 02, 2023 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Apr 28, 2023 0.2600 0 +0.00(+0.00%)
Apr 27, 2023 0.2750 0.2750 0.2600 0.2600 37,588 -0.01(-3.70%)
Apr 26, 2023 0.2650 0.2700 0.2650 0.2700 13,500 +0.02(+5.88%)
Apr 25, 2023 0.2600 0.2700 0.2550 0.2550 18,595 +0.01(+2.00%)
Apr 24, 2023 0.2500 0.2550 0.2500 0.2500 37,000 -0.01(-1.96%)
Apr 21, 2023 0.2550 0.2550 0.2550 0.2550 46,307 +0.00(+0.00%)
Apr 20, 2023 0.2600 0.2600 0.2550 0.2550 25,000 +0.01(+2.00%)
Apr 19, 2023 0.2450 0.2550 0.2450 0.2500 44,525 -0.01(-1.96%)
Apr 18, 2023 0.2550 0.2550 0.2550 0.2550 1,200 +0.00(+0.00%)
Apr 17, 2023 0.2550 0.2600 0.2550 0.2550 15,500 -0.02(-7.27%)
Apr 14, 2023 0.2750 0.2750 0.2750 0.2750 500 +0.01(+1.85%)
Apr 13, 2023 0.2700 0.2700 0.2700 0.2700 2,701 +0.01(+3.85%)
Apr 12, 2023 0.2750 0.2750 0.2500 0.2600 59,960 +0.00(+0.00%)
Apr 11, 2023 0.2550 0.2600 0.2550 0.2600 6,500 +0.01(+1.96%)
Apr 10, 2023 0.2550 0.2550 0.2550 0.2550 39,370 +0.00(+0.00%)
Apr 06, 2023 0.2550 0 +0.00(+0.00%)
Apr 05, 2023 0.2650 0.2650 0.2550 0.2550 62,500 -0.01(-3.77%)
Apr 04, 2023 0.2550 0.2650 0.2550 0.2650 25,500 +0.00(+0.00%)
Apr 03, 2023 0.2600 0.2650 0.2550 0.2650 10,750 +0.02(+6.00%)
Mar 31, 2023 0.2500 0.2550 0.2500 0.2500 45,920 +0.00(+0.00%)
Mar 30, 2023 0.2600 0.2600 0.2500 0.2500 21,969 -0.01(-3.85%)
Mar 29, 2023 0.2500 0.2600 0.2500 0.2600 50,000 +0.01(+1.96%)
Mar 28, 2023 0.2500 0.2550 0.2500 0.2550 134,500 +0.02(+6.25%)
Mar 27, 2023 0.2500 0.2500 0.2400 0.2400 51,700 -0.01(-2.04%)
Mar 24, 2023 0.2450 0.2500 0.2400 0.2450 85,150 +0.01(+2.08%)
Mar 23, 2023 0.2350 0.2400 0.2350 0.2400 10,600 +0.00(+0.00%)
Mar 22, 2023 0.2350 0.2400 0.2350 0.2400 55,050 +0.01(+4.35%)
Mar 21, 2023 0.2400 0.2400 0.2300 0.2300 101,000 +0.01(+2.22%)
Mar 20, 2023 0.2150 0.2250 0.2150 0.2250 16,500 +0.01(+2.27%)
Mar 17, 2023 0.2200 0.2200 0.2200 0.2200 8,000 +0.02(+7.32%)
Mar 16, 2023 0.2100 0.2150 0.2050 0.2050 16,845 -0.02(-8.89%)
Mar 15, 2023 0.2250 0.2250 0.2250 0.2250 16,911 +0.01(+2.27%)
Mar 14, 2023 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+2.33%)
Mar 13, 2023 0.2100 0.2150 0.2100 0.2150 12,807 +0.01(+4.88%)
Mar 10, 2023 0.2050 0.2050 0.2050 0.2050 838 +0.01(+5.13%)
Mar 09, 2023 0.1950 0.1950 0.1950 0.1950 18,500 +0.01(+2.63%)
Mar 08, 2023 0.1900 0.1900 0.1900 0.1900 40,825 +0.00(+0.00%)
Mar 07, 2023 0.2100 0.2100 0.1900 0.1900 170,001 -0.02(-11.63%)
Mar 06, 2023 0.2200 0.2300 0.2150 0.2150 63,009 +0.00(+0.00%)
Mar 03, 2023 0.2150 0.2150 0.2150 0.2150 3,002 -0.02(-6.52%)
Mar 02, 2023 0.2050 0.2300 0.2050 0.2300 64,206 +0.03(+12.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.