Canada markets open in 5 hours 34 minutes

Canagold Resources Ltd. (CCM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.26500.0000 (0.00%)
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20220.27000.27000.27000.27000.2700232,200
Jul 04, 20220.27000.27000.27000.27000.2700138,000
Jun 30, 20220.30000.32000.27000.27000.2700120,300
Jun 29, 20220.28000.29000.28000.29000.290091,200
Jun 28, 20220.28000.30000.28000.30000.3000102,500
Jun 27, 20220.29000.29000.28000.28000.280041,500
Jun 24, 20220.27000.28000.27000.28000.28007,000
Jun 23, 20220.29000.29000.29000.29000.29002,800
Jun 22, 20220.31000.31000.29000.29000.2900207,500
Jun 21, 20220.27000.30000.26000.29000.2900382,500
Jun 20, 20220.28000.28000.28000.28000.2800-
Jun 17, 20220.28000.28000.28000.28000.280035,500
Jun 16, 20220.26000.28000.25000.28000.2800130,500
Jun 15, 20220.27000.27000.26000.26000.260072,000
Jun 14, 20220.28000.28000.27000.27000.270022,300
Jun 13, 20220.28000.28000.28000.28000.280040,100
Jun 10, 20220.27000.28000.27000.28000.280059,300
Jun 09, 20220.28000.28000.28000.28000.2800-
Jun 08, 20220.28000.28000.28000.28000.280059,100
Jun 07, 20220.27000.28000.26000.28000.280024,700
Jun 06, 20220.27000.27000.27000.27000.27005,500
Jun 03, 20220.28000.28000.27000.27000.270022,000
Jun 02, 20220.28000.30000.28000.28000.2800118,300
Jun 01, 20220.27000.27000.27000.27000.27007,000
May 31, 20220.27000.27000.27000.27000.27005,300
May 30, 20220.28000.28000.27000.27000.27003,500
May 27, 20220.28000.28000.28000.28000.280022,600
May 26, 20220.28000.28000.28000.28000.280039,700
May 25, 20220.30000.30000.28000.28000.280012,500
May 24, 20220.30000.30000.30000.30000.300020,200
May 20, 20220.30000.30000.30000.30000.30009,100
May 19, 20220.29000.30000.29000.29000.290063,000
May 18, 20220.30000.30000.29000.29000.290070,300
May 17, 20220.29000.30000.28000.30000.300083,700
May 16, 20220.30000.30000.29000.29000.290067,500
May 13, 20220.30000.30000.29000.29000.290012,000
May 12, 20220.34000.34000.30000.31000.3100110,400
May 11, 20220.34000.34000.34000.34000.340013,500
May 10, 20220.36000.36000.32000.33000.330050,900
May 09, 20220.37000.37000.35000.36000.360027,500
May 06, 20220.37000.37000.36000.37000.370016,100
May 05, 20220.38000.38000.37000.37000.370073,100
May 04, 20220.38000.38000.38000.38000.380025,700
May 03, 20220.38000.38000.38000.38000.38001,000
May 02, 20220.38000.38000.38000.38000.380038,600
Apr 29, 20220.38000.39000.38000.38000.380057,000
Apr 28, 20220.39000.39000.39000.39000.390023,800
Apr 27, 20220.40000.40000.38000.39000.390025,700
Apr 26, 20220.39000.39000.38000.38000.380056,000
Apr 25, 20220.39000.39000.38000.38000.380097,400
Apr 22, 20220.38000.40000.38000.40000.400080,700
Apr 21, 20220.38000.38000.37000.38000.380056,900
Apr 20, 20220.37000.38000.37000.38000.380035,200
Apr 19, 20220.36000.37000.36000.37000.3700200,700
Apr 18, 20220.36000.36000.34000.36000.3600127,100
Apr 14, 20220.36000.36000.35000.36000.360054,200
Apr 13, 20220.37000.37000.35000.36000.360080,500
Apr 12, 20220.36000.36000.36000.36000.360053,500
Apr 11, 20220.37000.37000.36000.37000.37009,500
Apr 08, 20220.36000.36000.36000.36000.360063,600
Apr 07, 20220.37000.37000.36000.36000.360054,000
Apr 06, 20220.36000.37000.36000.36000.360016,800
Apr 05, 20220.37000.37000.36000.37000.370022,400
Apr 04, 20220.38000.38000.37000.37000.370071,900
Apr 01, 20220.38000.38000.38000.38000.380023,000
Mar 31, 20220.38000.40000.37000.38000.380030,100
Mar 30, 20220.38000.38000.37000.38000.380045,000
Mar 29, 20220.38000.38000.38000.38000.380041,100
Mar 28, 20220.39000.39000.38000.38000.380025,600
Mar 25, 20220.39000.40000.39000.39000.390023,500
Mar 24, 20220.40000.40000.40000.40000.400032,000
Mar 23, 20220.40000.40000.39000.40000.400090,500
Mar 22, 20220.37000.39000.37000.39000.390041,400
Mar 21, 20220.36000.38000.36000.37000.370038,400
Mar 18, 20220.37000.38000.36000.37000.370054,600
Mar 17, 20220.37000.38000.37000.38000.380051,800
Mar 16, 20220.38000.38000.37000.37000.37008,900
Mar 15, 20220.37000.38000.37000.37000.370088,600
Mar 14, 20220.40000.40000.38000.38000.3800110,500
Mar 11, 20220.39000.40000.39000.40000.40008,400
Mar 10, 20220.40000.40000.38000.39000.390031,400
Mar 09, 20220.37000.38000.37000.38000.380035,700
Mar 08, 20220.40000.40000.37000.38000.3800165,200
Mar 07, 20220.40000.40000.40000.40000.4000169,500
Mar 04, 20220.40000.40000.40000.40000.4000185,000
Mar 03, 20220.40000.40000.39000.39000.3900190,800
Mar 02, 20220.39000.40000.39000.39000.390086,500
Mar 01, 20220.39000.40000.39000.39000.390024,000
Feb 28, 20220.39000.39000.39000.39000.390045,500
Feb 25, 20220.40000.40000.39000.40000.400063,500
Feb 24, 20220.38000.40000.38000.40000.4000195,000
Feb 23, 20220.40000.40000.39000.40000.400061,900
Feb 22, 20220.40000.40000.40000.40000.400019,300
Feb 18, 20220.40000.41000.40000.40000.400078,600
Feb 17, 20220.39000.40000.39000.40000.400052,400
Feb 16, 20220.39000.39000.39000.39000.39002,500
Feb 15, 20220.38000.39000.38000.39000.390014,500
Feb 14, 20220.40000.40000.39000.39000.39007,500
Feb 11, 20220.41000.41000.39000.39000.390080,100
Feb 10, 20220.41000.42000.41000.42000.42002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...