Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.5000	0.5300	0.4950	0.5100	16,661	+0.01(+2.00%)
Apr 29, 2026	0.4800	0.5000	0.4750	0.5000	77,795	+0.01(+1.01%)
Apr 28, 2026	0.5500	0.5700	0.4900	0.4950	59,512	-0.03(-4.81%)
Apr 27, 2026	0.5200	0.5200	0.5000	0.5200	32,409	+0.01(+1.96%)
Apr 24, 2026	0.4700	0.5300	0.4500	0.5100	118,281	+0.09(+21.43%)
Apr 23, 2026	0.5400	0.5600	0.4200	0.4200	857,780	-0.15(-26.32%)
Apr 22, 2026	0.5700	0.5700	0.5700	0.5700	1,985	+0.00(+0.00%)
Apr 21, 2026	0.5800	0.5800	0.5500	0.5700	36,975	+0.00(+0.00%)
Apr 20, 2026	0.5700	0.5800	0.5700	0.5700	26,753	+0.00(+0.00%)
Apr 17, 2026	0.5900	0.5900	0.5700	0.5700	17,037	+0.00(+0.00%)
Apr 16, 2026	0.5900	0.6000	0.5700	0.5700	6,012	+0.00(+0.00%)
Apr 15, 2026	0.5800	0.5800	0.5700	0.5700	7,700	-0.01(-1.72%)
Apr 14, 2026	0.6200	0.6200	0.5700	0.5800	35,868	+0.00(+0.00%)
Apr 13, 2026	0.6000	0.6100	0.5800	0.5800	13,923	-0.02(-3.33%)
Apr 10, 2026	0.6100	0.6100	0.5900	0.6000	2,879	+0.01(+1.69%)
Apr 09, 2026	0.5700	0.6100	0.5700	0.5900	9,988	+0.02(+3.51%)
Apr 08, 2026	0.6000	0.6000	0.5700	0.5700	22,090	-0.02(-3.39%)
Apr 07, 2026	0.5500	0.6000	0.5500	0.5900	34,425	+0.02(+3.51%)
Apr 06, 2026	0.5600	0.5900	0.5600	0.5700	20,166	+0.02(+3.64%)
Apr 02, 2026				0.5500	0	-0.02(-3.51%)
Apr 01, 2026	0.5700	0.5800	0.5100	0.5700	108,220	+0.02(+3.64%)
Mar 31, 2026	0.5900	0.5900	0.5200	0.5500	13,956	+0.03(+5.77%)
Mar 30, 2026	0.5400	0.5500	0.5100	0.5200	27,230	-0.01(-1.89%)
Mar 27, 2026	0.4900	0.5300	0.4850	0.5300	55,799	+0.02(+3.92%)
Mar 26, 2026	0.5200	0.5300	0.5100	0.5100	32,931	-0.02(-3.77%)
Mar 25, 2026	0.5700	0.5700	0.5300	0.5300	13,654	+0.02(+3.92%)
Mar 24, 2026	0.5200	0.5500	0.5000	0.5100	50,972	-0.03(-5.56%)
Mar 23, 2026	0.5200	0.5400	0.5200	0.5400	29,026	+0.01(+1.89%)
Mar 20, 2026	0.5400	0.5400	0.5200	0.5300	81,883	-0.02(-3.64%)
Mar 19, 2026	0.5200	0.5500	0.4500	0.5500	165,297	-0.01(-1.79%)
Mar 18, 2026	0.6000	0.6000	0.5300	0.5600	30,880	-0.01(-1.75%)
Mar 17, 2026	0.5700	0.5800	0.5600	0.5700	37,781	+0.01(+1.79%)
Mar 16, 2026	0.5700	0.5700	0.5300	0.5600	44,124	-0.02(-3.45%)
Mar 13, 2026	0.6400	0.6400	0.5600	0.5800	79,891	+0.00(+0.00%)
Mar 12, 2026	0.5900	0.5900	0.5800	0.5800	19,617	-0.02(-3.33%)
Mar 11, 2026	0.6300	0.6300	0.6000	0.6000	11,102	+0.00(+0.00%)
Mar 10, 2026	0.6700	0.6700	0.6000	0.6000	23,250	+0.02(+3.45%)
Mar 09, 2026	0.6100	0.6100	0.5700	0.5800	36,582	-0.03(-4.92%)
Mar 06, 2026	0.6500	0.6500	0.5700	0.6100	52,470	-0.01(-1.61%)
Mar 05, 2026	0.6900	0.6900	0.5600	0.6200	43,337	+0.00(+0.00%)
Mar 04, 2026	0.6300	0.6500	0.6100	0.6200	27,590	+0.00(+0.00%)
Mar 03, 2026	0.7200	0.7200	0.6100	0.6200	80,780	-0.06(-8.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Canagold Res Ltd (TSX:CCM)

Historical Prices