STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 24, 2021	0.5200	0.5200	0.4700	0.4900	0.4900	63,000
Sep. 23, 2021	0.5100	0.5200	0.5100	0.5200	0.5200	28,500
Sep. 22, 2021	0.5000	0.5100	0.4900	0.4900	0.4900	54,200
Sep. 21, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	5,500
Sep. 20, 2021	0.5000	0.5100	0.4800	0.4800	0.4800	70,600
Sep. 17, 2021	0.5200	0.5200	0.5000	0.5000	0.5000	48,800
Sep. 16, 2021	0.5700	0.5700	0.5100	0.5100	0.5100	42,900
Sep. 15, 2021	0.5500	0.5500	0.5300	0.5300	0.5300	51,600
Sep. 14, 2021	0.5400	0.5500	0.5400	0.5500	0.5500	33,200
Sep. 13, 2021	0.5400	0.5700	0.5300	0.5500	0.5500	38,100
Sep. 10, 2021	0.5800	0.5800	0.5300	0.5500	0.5500	127,000
Sep. 09, 2021	0.5400	0.5700	0.5100	0.5700	0.5700	144,000
Sep. 08, 2021	0.6200	0.6200	0.5400	0.5400	0.5400	51,100
Sep. 07, 2021	0.5900	0.6100	0.5800	0.6000	0.6000	79,200
Sep. 03, 2021	0.5300	0.5900	0.5300	0.5800	0.5800	85,200
Sep. 02, 2021	0.5100	0.5200	0.5100	0.5200	0.5200	25,500
Sep. 01, 2021	0.5200	0.5300	0.5200	0.5200	0.5200	20,000
Aug. 31, 2021	0.4900	0.5300	0.4900	0.5200	0.5200	43,900
Aug. 30, 2021	0.4900	0.5300	0.4900	0.5200	0.5200	42,100
Aug. 27, 2021	0.4800	0.4900	0.4600	0.4900	0.4900	62,900
Aug. 26, 2021	0.4700	0.4700	0.4400	0.4500	0.4500	37,600
Aug. 25, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	71,500
Aug. 24, 2021	0.4700	0.4700	0.4500	0.4500	0.4500	62,700
Aug. 23, 2021	0.4500	0.4600	0.4500	0.4600	0.4600	58,900
Aug. 20, 2021	0.4500	0.4600	0.4400	0.4600	0.4600	14,400
Aug. 19, 2021	0.4500	0.4600	0.4400	0.4600	0.4600	95,700
Aug. 18, 2021	0.4700	0.4700	0.4600	0.4600	0.4600	57,800
Aug. 17, 2021	0.5100	0.5200	0.4200	0.4600	0.4600	283,900
Aug. 16, 2021	0.5100	0.5100	0.4900	0.5000	0.5000	54,400
Aug. 13, 2021	0.5000	0.5400	0.5000	0.5200	0.5200	40,500
Aug. 12, 2021	0.5100	0.5300	0.5000	0.5000	0.5000	89,300
Aug. 11, 2021	0.5300	0.5400	0.5200	0.5300	0.5300	65,500
Aug. 10, 2021	0.5400	0.5400	0.4900	0.5300	0.5300	335,300
Aug. 09, 2021	0.5600	0.5600	0.5500	0.5500	0.5500	21,900
Aug. 06, 2021	0.5900	0.5900	0.5600	0.5600	0.5600	112,100
Aug. 05, 2021	0.6100	0.6100	0.5800	0.5900	0.5900	72,200
Aug. 04, 2021	0.6700	0.6700	0.6000	0.6100	0.6100	134,500
Aug. 03, 2021	0.6100	0.6700	0.6000	0.6700	0.6700	162,900
Jul. 30, 2021	0.6700	0.6800	0.6000	0.6000	0.6000	169,700
Jul. 29, 2021	0.6800	0.6900	0.6600	0.6600	0.6600	359,600
Jul. 28, 2021	0.5900	0.6800	0.5900	0.6500	0.6500	174,800
Jul. 27, 2021	0.6000	0.6100	0.5800	0.6000	0.6000	39,700
Jul. 26, 2021	0.6600	0.6600	0.5700	0.5800	0.5800	222,400
Jul. 23, 2021	0.6900	0.6900	0.6200	0.6300	0.6300	252,400
Jul. 22, 2021	0.6800	0.6900	0.6400	0.6700	0.6700	309,100
Jul. 21, 2021	0.6500	0.7000	0.6400	0.6700	0.6700	627,500
Jul. 20, 2021	0.5300	0.6300	0.5300	0.6100	0.6100	658,700
Jul. 19, 2021	0.5600	0.5800	0.5100	0.5200	0.5200	257,700
Jul. 16, 2021	0.5400	0.5600	0.5400	0.5500	0.5500	56,300
Jul. 15, 2021	0.5400	0.5500	0.5000	0.5500	0.5500	124,200
Jul. 14, 2021	0.5300	0.5400	0.5300	0.5300	0.5300	39,800
Jul. 13, 2021	0.5300	0.5300	0.5200	0.5200	0.5200	141,800
Jul. 12, 2021	0.5300	0.5500	0.5200	0.5500	0.5500	67,600
Jul. 09, 2021	0.5300	0.5300	0.5000	0.5200	0.5200	77,600
Jul. 08, 2021	0.5200	0.5500	0.5100	0.5200	0.5200	117,100
Jul. 07, 2021	0.5500	0.5500	0.5300	0.5400	0.5400	95,500
Jul. 06, 2021	0.5200	0.5500	0.5100	0.5500	0.5500	206,600
Jul. 05, 2021	0.5300	0.5300	0.5100	0.5100	0.5100	32,600
Jul. 02, 2021	0.5200	0.5200	0.5100	0.5200	0.5200	35,200
Jun. 30, 2021	0.5000	0.5200	0.5000	0.5200	0.5200	16,200
Jun. 29, 2021	0.5100	0.5100	0.5000	0.5000	0.5000	43,700
Jun. 28, 2021	0.5200	0.5300	0.5200	0.5200	0.5200	8,800
Jun. 25, 2021	0.5000	0.5400	0.5000	0.5200	0.5200	72,100
Jun. 24, 2021	0.4700	0.5000	0.4700	0.4900	0.4900	81,700
Jun. 23, 2021	0.4900	0.4900	0.4600	0.4600	0.4600	150,600
Jun. 22, 2021	0.4800	0.4800	0.4700	0.4700	0.4700	183,000
Jun. 21, 2021	0.4800	0.4900	0.4800	0.4900	0.4900	5,700
Jun. 18, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	25,000
Jun. 17, 2021	0.5000	0.5000	0.4800	0.4800	0.4800	65,000
Jun. 16, 2021	0.5200	0.5300	0.5100	0.5100	0.5100	93,800
Jun. 15, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	3,300
Jun. 14, 2021	0.5100	0.5200	0.5100	0.5100	0.5100	16,500
Jun. 11, 2021	0.5100	0.5200	0.5100	0.5100	0.5100	28,600
Jun. 10, 2021	0.5000	0.5100	0.5000	0.5100	0.5100	18,600
Jun. 09, 2021	0.4900	0.5000	0.4900	0.5000	0.5000	123,600
Jun. 08, 2021	0.5100	0.5100	0.4900	0.4900	0.4900	31,600
Jun. 07, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	22,300
Jun. 04, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	17,100
Jun. 03, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	35,000
Jun. 02, 2021	0.5200	0.5200	0.5000	0.5000	0.5000	43,000
Jun. 01, 2021	0.5300	0.5300	0.4900	0.4900	0.4900	65,500
May 31, 2021	0.5000	0.5100	0.5000	0.5000	0.5000	32,000
May 28, 2021	0.5100	0.5100	0.5000	0.5000	0.5000	13,400
May 27, 2021	0.5000	0.5100	0.4900	0.5100	0.5100	49,000
May 26, 2021	0.5000	0.5000	0.4900	0.5000	0.5000	46,300
May 25, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	42,500
May 21, 2021	0.5100	0.5200	0.5000	0.5000	0.5000	109,000
May 20, 2021	0.4900	0.5200	0.4800	0.5100	0.5100	78,200
May 19, 2021	0.4900	0.5100	0.4900	0.4900	0.4900	32,600
May 18, 2021	0.4900	0.5000	0.4900	0.4900	0.4900	54,500
May 17, 2021	0.5000	0.5200	0.4800	0.5000	0.5000	113,200
May 14, 2021	0.4800	0.4900	0.4800	0.4900	0.4900	21,100
May 13, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	35,200
May 12, 2021	0.5000	0.5000	0.4900	0.5000	0.5000	71,100
May 11, 2021	0.5000	0.5100	0.4800	0.5100	0.5100	13,700
May 10, 2021	0.5200	0.5200	0.4900	0.5000	0.5000	38,600
May 07, 2021	0.5300	0.5300	0.5000	0.5200	0.5200	52,200
May 06, 2021	0.5300	0.5400	0.5300	0.5300	0.5300	27,600
May 05, 2021	0.5300	0.5500	0.5100	0.5100	0.5100	29,000
May 04, 2021	0.5100	0.5100	0.5000	0.5100	0.5100	21,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,402.66-59.27(-0.29%)

S&P 5004,455.48+6.50(+0.15%)

DOW34,798.00+33.18(+0.10%)

CAD/USD0.7904+0.0001(+0.02%)

CRUDE OIL73.95+0.65(+0.89%)

BTC-CAD53,212.42-1,225.36(-2.25%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Canagold Resources Ltd. (CCM.TO)

S&P/TSX
20,402.66
-59.27(-0.29%)

S&P 500
4,455.48
+6.50(+0.15%)

DOW
34,798.00
+33.18(+0.10%)

CAD/USD
0.7904
+0.0001(+0.02%)

CRUDE OIL
73.95
+0.65(+0.89%)

BTC-CAD
53,212.42
-1,225.36(-2.25%)