Canada markets close in 2 hours 55 minutes

Canagold Resources Ltd. (CCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.3650-0.0250 (-6.41%)
As of 12:38PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.38500.38500.36000.36500.365056,720
Jan. 21, 20220.38000.40000.38000.39000.390063,900
Jan. 20, 20220.39000.40000.38000.39000.390016,500
Jan. 19, 20220.38000.39000.38000.39000.390040,200
Jan. 18, 20220.40000.40000.38000.39000.390099,400
Jan. 17, 20220.41000.41000.38000.38000.380064,500
Jan. 14, 20220.39000.40000.39000.40000.400026,000
Jan. 13, 20220.40000.40000.39000.39000.390013,800
Jan. 12, 20220.40000.40000.39000.39000.390011,100
Jan. 11, 20220.39000.40000.38000.40000.400090,300
Jan. 10, 20220.39000.39000.39000.39000.39004,500
Jan. 07, 20220.39000.40000.39000.39000.390031,500
Jan. 06, 20220.40000.40000.39000.39000.390043,600
Jan. 05, 20220.37000.40000.37000.40000.400016,800
Jan. 04, 20220.40000.40000.39000.40000.400024,300
Dec. 31, 20210.38000.40000.38000.40000.400014,300
Dec. 30, 20210.39000.39000.35000.37000.370092,000
Dec. 29, 20210.41000.41000.39000.39000.390087,900
Dec. 24, 20210.40000.40000.40000.40000.4000-
Dec. 23, 20210.42000.42000.40000.40000.400063,000
Dec. 22, 20210.40000.42000.40000.42000.420037,400
Dec. 21, 20210.40000.40000.40000.40000.400038,500
Dec. 20, 20210.38000.39000.38000.39000.390082,100
Dec. 17, 20210.41000.41000.40000.40000.400027,500
Dec. 16, 20210.40000.41000.40000.41000.41009,500
Dec. 15, 20210.39000.39000.37000.39000.390077,900
Dec. 14, 20210.42000.42000.39000.41000.410040,300
Dec. 13, 20210.40000.41000.40000.41000.410011,700
Dec. 10, 20210.41000.43000.39000.40000.400073,000
Dec. 09, 20210.42000.42000.38000.40000.400095,600
Dec. 08, 20210.45000.45000.43000.43000.430038,100
Dec. 07, 20210.43000.45000.41000.45000.4500107,900
Dec. 06, 20210.43000.43000.43000.43000.430045,000
Dec. 03, 20210.41000.42000.41000.42000.420014,000
Dec. 02, 20210.41000.42000.41000.41000.4100107,200
Dec. 01, 20210.44000.45000.42000.42000.420053,700
Nov. 30, 20210.41000.44000.41000.44000.4400228,400
Nov. 29, 20210.42000.42000.41000.42000.420031,600
Nov. 26, 20210.42000.42000.41000.42000.420055,600
Nov. 25, 20210.42000.43000.42000.43000.430021,200
Nov. 24, 20210.43000.44000.42000.42000.420056,100
Nov. 23, 20210.44000.46000.43000.43000.430082,000
Nov. 22, 20210.45000.45000.44000.44000.440072,500
Nov. 19, 20210.47000.47000.45000.45000.4500167,500
Nov. 18, 20210.48000.48000.46000.46000.460053,200
Nov. 17, 20210.49000.49000.48000.48000.480078,400
Nov. 16, 20210.51000.52000.49000.49000.4900192,700
Nov. 15, 20210.58000.58000.52000.52000.520043,000
Nov. 12, 20210.53000.55000.50000.53000.5300122,800
Nov. 11, 20210.45000.54000.44000.50000.5000178,700
Nov. 10, 20210.45000.47000.42000.43000.4300229,400
Nov. 09, 20210.42000.42000.42000.42000.420026,800
Nov. 08, 20210.43000.43000.42000.42000.4200121,400
Nov. 05, 20210.43000.43000.43000.43000.430010,800
Nov. 04, 20210.45000.45000.43000.43000.430028,600
Nov. 03, 20210.43000.44000.43000.44000.440010,000
Nov. 02, 20210.44000.44000.43000.43000.430075,500
Nov. 01, 20210.45000.45000.43000.43000.430059,600
Oct. 29, 20210.46000.46000.45000.45000.45001,500
Oct. 28, 20210.47000.47000.45000.46000.460043,000
Oct. 27, 20210.44000.45000.44000.45000.450010,600
Oct. 26, 20210.45000.46000.45000.45000.450032,500
Oct. 25, 20210.45000.46000.45000.46000.460062,000
Oct. 22, 20210.47000.49000.45000.46000.460058,700
Oct. 21, 20210.48000.48000.47000.47000.47001,400
Oct. 20, 20210.46000.48000.46000.48000.480021,100
Oct. 19, 20210.51000.51000.47000.47000.47008,700
Oct. 18, 20210.43000.47000.43000.47000.4700164,100
Oct. 15, 20210.43000.46000.43000.44000.440085,600
Oct. 14, 20210.44000.44000.42000.42000.4200246,800
Oct. 13, 20210.42000.44000.42000.43000.430022,000
Oct. 12, 20210.40000.41000.40000.41000.410047,500
Oct. 08, 20210.42000.42000.40000.40000.400024,200
Oct. 07, 20210.40000.44000.40000.42000.420087,500
Oct. 06, 20210.41000.44000.41000.42000.420014,600
Oct. 05, 20210.43000.44000.41000.41000.4100102,000
Oct. 04, 20210.44000.44000.44000.44000.440014,700
Oct. 01, 20210.44000.46000.44000.44000.440064,000
Sep. 30, 20210.42000.44000.42000.44000.440013,700
Sep. 29, 20210.46000.46000.42000.42000.420088,800
Sep. 28, 20210.46000.46000.44000.46000.460055,700
Sep. 27, 20210.47000.48000.46000.46000.460065,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...