Canagold Resources Ltd. (CCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.2650

0.0000

(0.00%)

At close: 03:57PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	232,200
Jul 04, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	138,000
Jun 30, 2022	0.3000	0.3200	0.2700	0.2700	0.2700	120,300
Jun 29, 2022	0.2800	0.2900	0.2800	0.2900	0.2900	91,200
Jun 28, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	102,500
Jun 27, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	41,500
Jun 24, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	7,000
Jun 23, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	2,800
Jun 22, 2022	0.3100	0.3100	0.2900	0.2900	0.2900	207,500
Jun 21, 2022	0.2700	0.3000	0.2600	0.2900	0.2900	382,500
Jun 20, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 17, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	35,500
Jun 16, 2022	0.2600	0.2800	0.2500	0.2800	0.2800	130,500
Jun 15, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	72,000
Jun 14, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	22,300
Jun 13, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	40,100
Jun 10, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	59,300
Jun 09, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 08, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	59,100
Jun 07, 2022	0.2700	0.2800	0.2600	0.2800	0.2800	24,700
Jun 06, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	5,500
Jun 03, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	22,000
Jun 02, 2022	0.2800	0.3000	0.2800	0.2800	0.2800	118,300
Jun 01, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	7,000
May 31, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	5,300
May 30, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	3,500
May 27, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	22,600
May 26, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	39,700
May 25, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	12,500
May 24, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	20,200
May 20, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	9,100
May 19, 2022	0.2900	0.3000	0.2900	0.2900	0.2900	63,000
May 18, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	70,300
May 17, 2022	0.2900	0.3000	0.2800	0.3000	0.3000	83,700
May 16, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	67,500
May 13, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	12,000
May 12, 2022	0.3400	0.3400	0.3000	0.3100	0.3100	110,400
May 11, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	13,500
May 10, 2022	0.3600	0.3600	0.3200	0.3300	0.3300	50,900
May 09, 2022	0.3700	0.3700	0.3500	0.3600	0.3600	27,500
May 06, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	16,100
May 05, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	73,100
May 04, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	25,700
May 03, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
May 02, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	38,600
Apr 29, 2022	0.3800	0.3900	0.3800	0.3800	0.3800	57,000
Apr 28, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	23,800
Apr 27, 2022	0.4000	0.4000	0.3800	0.3900	0.3900	25,700
Apr 26, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	56,000
Apr 25, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	97,400
Apr 22, 2022	0.3800	0.4000	0.3800	0.4000	0.4000	80,700
Apr 21, 2022	0.3800	0.3800	0.3700	0.3800	0.3800	56,900
Apr 20, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	35,200
Apr 19, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	200,700
Apr 18, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	127,100
Apr 14, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	54,200
Apr 13, 2022	0.3700	0.3700	0.3500	0.3600	0.3600	80,500
Apr 12, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	53,500
Apr 11, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	9,500
Apr 08, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	63,600
Apr 07, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	54,000
Apr 06, 2022	0.3600	0.3700	0.3600	0.3600	0.3600	16,800
Apr 05, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	22,400
Apr 04, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	71,900
Apr 01, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	23,000
Mar 31, 2022	0.3800	0.4000	0.3700	0.3800	0.3800	30,100
Mar 30, 2022	0.3800	0.3800	0.3700	0.3800	0.3800	45,000
Mar 29, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	41,100
Mar 28, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	25,600
Mar 25, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	23,500
Mar 24, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	32,000
Mar 23, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	90,500
Mar 22, 2022	0.3700	0.3900	0.3700	0.3900	0.3900	41,400
Mar 21, 2022	0.3600	0.3800	0.3600	0.3700	0.3700	38,400
Mar 18, 2022	0.3700	0.3800	0.3600	0.3700	0.3700	54,600
Mar 17, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	51,800
Mar 16, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	8,900
Mar 15, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	88,600
Mar 14, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	110,500
Mar 11, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	8,400
Mar 10, 2022	0.4000	0.4000	0.3800	0.3900	0.3900	31,400
Mar 09, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	35,700
Mar 08, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	165,200
Mar 07, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	169,500
Mar 04, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	185,000
Mar 03, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	190,800
Mar 02, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	86,500
Mar 01, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	24,000
Feb 28, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	45,500
Feb 25, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	63,500
Feb 24, 2022	0.3800	0.4000	0.3800	0.4000	0.4000	195,000
Feb 23, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	61,900
Feb 22, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	19,300
Feb 18, 2022	0.4000	0.4100	0.4000	0.4000	0.4000	78,600
Feb 17, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	52,400
Feb 16, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	2,500
Feb 15, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	14,500
Feb 14, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	7,500
Feb 11, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	80,100
Feb 10, 2022	0.4100	0.4200	0.4100	0.4200	0.4200	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,834.16-194.70(-1.02%)

S&P 5003,831.39+6.06(+0.16%)

DOW30,967.82-129.44(-0.42%)

CAD/USD0.7678+0.0004(+0.05%)

CRUDE OIL101.07+1.57(+1.58%)

BTC-CAD26,229.94-261.65(-0.99%)

Canagold Resources Ltd. (CCM.TO)

S&P/TSX
18,834.16
-194.70(-1.02%)

S&P 500
3,831.39
+6.06(+0.16%)

DOW
30,967.82
-129.44(-0.42%)

CAD/USD
0.7678
+0.0004(+0.05%)

CRUDE OIL
101.07
+1.57(+1.58%)

BTC-CAD
26,229.94
-261.65(-0.99%)