Canada markets closed

Canagold Resources Ltd. (CCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.4900-0.0300 (-5.77%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20210.52000.52000.47000.49000.490063,000
Sep. 23, 20210.51000.52000.51000.52000.520028,500
Sep. 22, 20210.50000.51000.49000.49000.490054,200
Sep. 21, 20210.49000.49000.49000.49000.49005,500
Sep. 20, 20210.50000.51000.48000.48000.480070,600
Sep. 17, 20210.52000.52000.50000.50000.500048,800
Sep. 16, 20210.57000.57000.51000.51000.510042,900
Sep. 15, 20210.55000.55000.53000.53000.530051,600
Sep. 14, 20210.54000.55000.54000.55000.550033,200
Sep. 13, 20210.54000.57000.53000.55000.550038,100
Sep. 10, 20210.58000.58000.53000.55000.5500127,000
Sep. 09, 20210.54000.57000.51000.57000.5700144,000
Sep. 08, 20210.62000.62000.54000.54000.540051,100
Sep. 07, 20210.59000.61000.58000.60000.600079,200
Sep. 03, 20210.53000.59000.53000.58000.580085,200
Sep. 02, 20210.51000.52000.51000.52000.520025,500
Sep. 01, 20210.52000.53000.52000.52000.520020,000
Aug. 31, 20210.49000.53000.49000.52000.520043,900
Aug. 30, 20210.49000.53000.49000.52000.520042,100
Aug. 27, 20210.48000.49000.46000.49000.490062,900
Aug. 26, 20210.47000.47000.44000.45000.450037,600
Aug. 25, 20210.47000.47000.47000.47000.470071,500
Aug. 24, 20210.47000.47000.45000.45000.450062,700
Aug. 23, 20210.45000.46000.45000.46000.460058,900
Aug. 20, 20210.45000.46000.44000.46000.460014,400
Aug. 19, 20210.45000.46000.44000.46000.460095,700
Aug. 18, 20210.47000.47000.46000.46000.460057,800
Aug. 17, 20210.51000.52000.42000.46000.4600283,900
Aug. 16, 20210.51000.51000.49000.50000.500054,400
Aug. 13, 20210.50000.54000.50000.52000.520040,500
Aug. 12, 20210.51000.53000.50000.50000.500089,300
Aug. 11, 20210.53000.54000.52000.53000.530065,500
Aug. 10, 20210.54000.54000.49000.53000.5300335,300
Aug. 09, 20210.56000.56000.55000.55000.550021,900
Aug. 06, 20210.59000.59000.56000.56000.5600112,100
Aug. 05, 20210.61000.61000.58000.59000.590072,200
Aug. 04, 20210.67000.67000.60000.61000.6100134,500
Aug. 03, 20210.61000.67000.60000.67000.6700162,900
Jul. 30, 20210.67000.68000.60000.60000.6000169,700
Jul. 29, 20210.68000.69000.66000.66000.6600359,600
Jul. 28, 20210.59000.68000.59000.65000.6500174,800
Jul. 27, 20210.60000.61000.58000.60000.600039,700
Jul. 26, 20210.66000.66000.57000.58000.5800222,400
Jul. 23, 20210.69000.69000.62000.63000.6300252,400
Jul. 22, 20210.68000.69000.64000.67000.6700309,100
Jul. 21, 20210.65000.70000.64000.67000.6700627,500
Jul. 20, 20210.53000.63000.53000.61000.6100658,700
Jul. 19, 20210.56000.58000.51000.52000.5200257,700
Jul. 16, 20210.54000.56000.54000.55000.550056,300
Jul. 15, 20210.54000.55000.50000.55000.5500124,200
Jul. 14, 20210.53000.54000.53000.53000.530039,800
Jul. 13, 20210.53000.53000.52000.52000.5200141,800
Jul. 12, 20210.53000.55000.52000.55000.550067,600
Jul. 09, 20210.53000.53000.50000.52000.520077,600
Jul. 08, 20210.52000.55000.51000.52000.5200117,100
Jul. 07, 20210.55000.55000.53000.54000.540095,500
Jul. 06, 20210.52000.55000.51000.55000.5500206,600
Jul. 05, 20210.53000.53000.51000.51000.510032,600
Jul. 02, 20210.52000.52000.51000.52000.520035,200
Jun. 30, 20210.50000.52000.50000.52000.520016,200
Jun. 29, 20210.51000.51000.50000.50000.500043,700
Jun. 28, 20210.52000.53000.52000.52000.52008,800
Jun. 25, 20210.50000.54000.50000.52000.520072,100
Jun. 24, 20210.47000.50000.47000.49000.490081,700
Jun. 23, 20210.49000.49000.46000.46000.4600150,600
Jun. 22, 20210.48000.48000.47000.47000.4700183,000
Jun. 21, 20210.48000.49000.48000.49000.49005,700
Jun. 18, 20210.48000.48000.48000.48000.480025,000
Jun. 17, 20210.50000.50000.48000.48000.480065,000
Jun. 16, 20210.52000.53000.51000.51000.510093,800
Jun. 15, 20210.52000.52000.52000.52000.52003,300
Jun. 14, 20210.51000.52000.51000.51000.510016,500
Jun. 11, 20210.51000.52000.51000.51000.510028,600
Jun. 10, 20210.50000.51000.50000.51000.510018,600
Jun. 09, 20210.49000.50000.49000.50000.5000123,600
Jun. 08, 20210.51000.51000.49000.49000.490031,600
Jun. 07, 20210.50000.50000.50000.50000.500022,300
Jun. 04, 20210.50000.50000.50000.50000.500017,100
Jun. 03, 20210.50000.50000.49000.49000.490035,000
Jun. 02, 20210.52000.52000.50000.50000.500043,000
Jun. 01, 20210.53000.53000.49000.49000.490065,500
May 31, 20210.50000.51000.50000.50000.500032,000
May 28, 20210.51000.51000.50000.50000.500013,400
May 27, 20210.50000.51000.49000.51000.510049,000
May 26, 20210.50000.50000.49000.50000.500046,300
May 25, 20210.50000.50000.49000.49000.490042,500
May 21, 20210.51000.52000.50000.50000.5000109,000
May 20, 20210.49000.52000.48000.51000.510078,200
May 19, 20210.49000.51000.49000.49000.490032,600
May 18, 20210.49000.50000.49000.49000.490054,500
May 17, 20210.50000.52000.48000.50000.5000113,200
May 14, 20210.48000.49000.48000.49000.490021,100
May 13, 20210.50000.50000.49000.49000.490035,200
May 12, 20210.50000.50000.49000.50000.500071,100
May 11, 20210.50000.51000.48000.51000.510013,700
May 10, 20210.52000.52000.49000.50000.500038,600
May 07, 20210.53000.53000.50000.52000.520052,200
May 06, 20210.53000.54000.53000.53000.530027,600
May 05, 20210.53000.55000.51000.51000.510029,000
May 04, 20210.51000.51000.50000.51000.510021,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...