Canagold Resources Ltd. (CCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3200

+0.0050

(+1.59%)

At close: 03:56PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	12,700
Oct 03, 2024	0.3500	0.3500	0.3100	0.3200	0.3200	64,000
Oct 02, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	19,500
Oct 01, 2024	0.3200	0.3200	0.2900	0.3200	0.3200	22,800
Sept 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	400
Sept 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sept 26, 2024	0.3300	0.3600	0.3300	0.3300	0.3300	45,000
Sept 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	21,200
Sept 24, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	27,200
Sept 23, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	13,100
Sept 20, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	55,000
Sept 19, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	24,800
Sept 18, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	132,500
Sept 17, 2024	0.3200	0.3400	0.3200	0.3200	0.3200	15,900
Sept 16, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	13,600
Sept 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	25,800
Sept 12, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	106,700
Sept 11, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	76,800
Sept 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	30,200
Sept 09, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,500
Sept 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Sept 05, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	3,300
Sept 04, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	400
Sept 03, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	300
Aug 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,500
Aug 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	35,500
Aug 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	22,000
Aug 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	14,500
Aug 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,400
Aug 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	57,000
Aug 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	14,000
Aug 21, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	6,400
Aug 20, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	24,900
Aug 19, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	95,000
Aug 16, 2024	0.3000	0.3000	0.2700	0.3000	0.3000	59,500
Aug 15, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	31,600
Aug 14, 2024	0.3000	0.3100	0.2800	0.2800	0.2800	208,300
Aug 13, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	16,500
Aug 12, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	32,800
Aug 09, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	20,800
Aug 08, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	85,500
Aug 07, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	39,000
Aug 06, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	63,600
Aug 02, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	15,900
Aug 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	63,200
Jul 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	66,000
Jul 30, 2024	0.2700	0.2900	0.2500	0.2900	0.2900	43,200
Jul 29, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	12,700
Jul 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	27,200
Jul 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	73,500
Jul 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	900
Jul 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	59,600
Jul 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,200
Jul 18, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	123,300
Jul 17, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Jul 16, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	13,500
Jul 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jul 12, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	60,100
Jul 11, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	16,000
Jul 10, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	700
Jul 09, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	500
Jul 08, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	44,000
Jul 05, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
Jul 04, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	8,200
Jul 03, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	63,500
Jul 02, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	80,300
Jun 28, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	10,000
Jun 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	10,000
Jun 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	500
Jun 25, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	9,500
Jun 24, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	24,600
Jun 21, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,500
Jun 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	184,400
Jun 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	3,000
Jun 18, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	196,000
Jun 17, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	47,300
Jun 14, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	12,000
Jun 13, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	264,900
Jun 12, 2024	0.2200	0.2500	0.2000	0.2500	0.2500	317,000
Jun 11, 2024	0.2500	0.2500	0.2300	0.2400	0.2400	106,500
Jun 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	50,000
Jun 07, 2024	0.2500	0.2500	0.2300	0.2500	0.2500	149,700
Jun 06, 2024	0.2400	0.2500	0.2300	0.2400	0.2400	125,300
Jun 05, 2024	0.2300	0.2500	0.2200	0.2400	0.2400	129,000
Jun 04, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	22,200
Jun 03, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
May 31, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	19,900
May 30, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	4,600
May 29, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	1,000
May 28, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	31,900
May 27, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	44,400
May 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	14,100
May 23, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	20,500
May 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	28,000
May 21, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	23,400
May 17, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	110,500
May 16, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	83,000
May 15, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	36,300
May 14, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.1326%)

CRUDE OIL74.45+0.74(+1.00%)

BTC-CAD84,057.55-82.98(-0.10%)

Canagold Resources Ltd. (CCM.TO)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.1326%)

CRUDE OIL
74.45
+0.74(+1.00%)

BTC-CAD
84,057.55
-82.98(-0.10%)