Canada Markets open in 9 hrs 24 mins

China Gold International Resources Corp. Ltd. (CGG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.1100-0.4200 (-11.90%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 2021------
Nov. 30, 20213.16003.19003.10003.11003.110011,700
Nov. 29, 20213.13003.17003.13003.15003.15003,300
Nov. 26, 20213.18003.18003.12003.12003.120021,000
Nov. 25, 20213.26003.26003.21003.21003.2100500
Nov. 24, 20213.17003.19003.13003.13003.130010,100
Nov. 23, 20213.20003.21003.15003.19003.190015,900
Nov. 22, 20213.25003.25003.16003.21003.210043,600
Nov. 19, 20213.39003.39003.26003.30003.300024,900
Nov. 18, 20213.48003.48003.36003.42003.420051,800
Nov. 17, 20213.47003.57003.47003.53003.530048,200
Nov. 16, 20213.71003.72003.44003.46003.4600218,900
Nov. 15, 20213.95004.13003.95004.11004.110075,000
Nov. 12, 20213.82003.90003.82003.90003.900036,400
Nov. 11, 20213.69003.78003.69003.77003.77003,800
Nov. 10, 20213.61003.68003.61003.65003.650012,200
Nov. 09, 20213.62003.65003.61003.64003.64006,500
Nov. 08, 20213.56003.64003.55003.63003.630012,000
Nov. 05, 20213.49003.54003.49003.50003.50007,400
Nov. 04, 20213.51003.55003.46003.50003.500024,700
Nov. 03, 20213.47003.47003.38003.45003.450038,300
Nov. 02, 20213.50003.52003.50003.51003.51002,600
Nov. 01, 20213.51003.56003.51003.54003.54003,300
Oct. 29, 20213.55003.60003.55003.57003.570012,600
Oct. 28, 20213.67003.67003.51003.52003.520026,900
Oct. 27, 20213.74003.74003.69003.69003.69004,100
Oct. 26, 20213.80003.80003.74003.79003.79004,000
Oct. 25, 20213.78003.85003.78003.85003.850010,000
Oct. 22, 20213.90003.90003.76003.79003.790031,700
Oct. 21, 20213.85003.91003.85003.90003.90002,000
Oct. 20, 20213.85003.85003.80003.85003.85009,300
Oct. 19, 20213.95003.95003.82003.84003.840041,300
Oct. 18, 20213.77004.00003.77003.93003.930043,100
Oct. 15, 20213.75003.79003.70003.74003.740033,400
Oct. 14, 20213.75003.75003.66003.69003.69007,100
Oct. 13, 20213.66003.70003.63003.67003.670019,200
Oct. 12, 20213.41003.57003.41003.57003.570039,900
Oct. 08, 20213.35003.38003.35003.36003.36006,200
Oct. 07, 20213.42003.44003.35003.40003.400020,100
Oct. 06, 20213.49003.50003.43003.50003.500016,000
Oct. 05, 20213.53003.53003.49003.52003.520013,500
Oct. 04, 20213.62003.63003.50003.53003.530020,200
Oct. 01, 20213.56003.64003.56003.62003.620015,300
Sep. 30, 20213.62003.66003.62003.65003.650013,400
Sep. 29, 20213.74003.74003.59003.60003.600029,900
Sep. 28, 20213.80003.80003.72003.73003.730021,400
Sep. 27, 20213.90003.90003.81003.82003.820012,100
Sep. 24, 20213.88003.94003.85003.87003.87009,800
Sep. 23, 20213.92003.93003.92003.93003.9300500
Sep. 22, 20213.99004.08003.98004.01004.010046,000
Sep. 21, 20213.99004.00003.86003.97003.970027,800
Sep. 20, 20213.80003.99003.80003.99003.990073,900
Sep. 17, 20213.58003.94003.58003.84003.84001,085,100
Sep. 16, 20213.79003.79003.55003.57003.5700194,300
Sep. 15, 20213.94003.97003.78003.93003.9300115,100
Sep. 14, 20214.02004.04003.88003.89003.890084,800
Sep. 13, 20214.08004.19004.06004.13004.1300163,100
Sep. 10, 20214.00004.00003.95003.96003.960024,800
Sep. 09, 20213.94003.99003.91003.96003.960028,800
Sep. 08, 20213.84003.94003.84003.93003.930050,100
Sep. 07, 20213.83003.88003.82003.85003.850040,300
Sep. 03, 20213.70003.81003.70003.80003.800048,200
Sep. 02, 20213.85003.85003.63003.64003.640039,700
Sep. 01, 20213.81003.81003.73003.74003.74007,400
Aug. 31, 20213.75003.84003.75003.82003.820032,100
Aug. 30, 20213.76003.77003.71003.75003.750029,400
Aug. 27, 20213.56003.78003.56003.76003.760067,700
Aug. 26, 20213.46003.65003.46003.65003.650016,400
Aug. 25, 20213.51003.54003.50003.52003.520016,700
Aug. 24, 20213.55003.55003.46003.53003.530053,700
Aug. 23, 20213.50003.53003.49003.51003.510028,800
Aug. 20, 20213.61003.61003.48003.50003.500015,200
Aug. 19, 20213.67003.68003.54003.62003.620040,200
Aug. 18, 20213.70003.70003.65003.69003.690074,300
Aug. 17, 20213.73003.76003.68003.68003.680034,900
Aug. 16, 20213.58003.75003.56003.74003.7400125,300
Aug. 13, 20213.60003.72003.54003.58003.5800144,600
Aug. 12, 20213.14003.19003.12003.16003.160046,700
Aug. 11, 20213.02003.10003.02003.10003.100016,000
Aug. 10, 20213.08003.10003.05003.06003.060020,400
Aug. 09, 20213.11003.12003.05003.09003.090030,400
Aug. 06, 20213.13003.17003.08003.13003.130037,900
Aug. 05, 20213.23003.23003.18003.19003.19008,100
Aug. 04, 20213.37003.37003.23003.30003.300024,500
Aug. 03, 20213.27003.45003.27003.39003.390095,400
Jul. 30, 20213.16003.19003.14003.15003.150012,500
Jul. 29, 20213.11003.21003.11003.16003.160068,300
Jul. 28, 20213.10003.10003.04003.09003.090043,400
Jul. 27, 20213.19003.19003.10003.10003.10003,900
Jul. 26, 20213.21003.24003.19003.20003.200028,500
Jul. 23, 20213.24003.25003.21003.21003.21009,000
Jul. 22, 20213.17003.25003.15003.24003.240025,200
Jul. 21, 20213.24003.24003.09003.13003.130012,600
Jul. 20, 20213.17003.17003.07003.08003.080012,500
Jul. 19, 20213.13003.35003.13003.17003.170026,200
Jul. 16, 20213.26003.29003.14003.14003.140023,300
Jul. 15, 20213.25003.27003.23003.27003.270023,200
Jul. 14, 20213.27003.27003.23003.25003.25003,900
Jul. 13, 20213.24003.37003.24003.34003.340024,300
Jul. 12, 20213.25003.29003.24003.26003.26007,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...