Canada Markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.5200+0.0100 (+0.28%)
At close: 03:31PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20223.45003.56003.45003.52003.52007,100
Sept 29, 20223.56003.56003.45003.51003.510029,300
Sept 28, 20223.55003.64003.55003.64003.640014,900
Sept 27, 20223.65003.69003.62003.62003.62002,700
Sept 26, 20223.56003.63003.56003.60003.600016,300
Sept 23, 20223.61003.64003.58003.59003.590011,900
Sept 22, 20223.77003.77003.65003.68003.68006,500
Sept 21, 20223.69003.77003.68003.72003.720011,200
Sept 20, 20223.74003.74003.67003.71003.71006,000
Sept 19, 20223.75003.79003.74003.78003.78004,400
Sept 16, 20223.69003.85003.69003.83003.830024,000
Sept 15, 20224.06004.06003.95004.01004.01003,800
Sept 14, 20224.01004.14003.99004.12004.120027,700
Sept 13, 20223.70003.99003.70003.98003.980010,700
Sept 12, 20223.90003.95003.69003.94003.94009,800
Sept 09, 20223.78003.92003.78003.91003.910013,200
Sept 08, 20223.71003.73003.63003.66003.66009,800
Sept 07, 20223.69003.74003.69003.72003.72006,100
Sept 06, 20223.70003.70003.70003.70003.70002,900
Sept 02, 20223.78003.78003.70003.72003.72002,700
Sept 01, 20223.74003.82003.74003.77003.77007,900
Aug 31, 20223.74003.76003.70003.74003.74004,400
Aug 30, 20223.77003.77003.71003.71003.710012,100
Aug 29, 20223.69003.87003.62003.82003.820021,800
Aug 26, 20223.78003.80003.73003.74003.74003,300
Aug 25, 20223.70003.76003.70003.76003.76001,500
Aug 24, 20223.60003.68003.60003.66003.66005,800
Aug 23, 20223.63003.63003.60003.60003.6000300
Aug 22, 20223.57003.66003.48003.66003.66005,700
Aug 19, 20223.48003.57003.48003.57003.57004,100
Aug 18, 20223.49003.52003.48003.48003.48006,500
Aug 17, 20223.66003.66003.52003.52003.52007,300
Aug 16, 20223.65003.65003.55003.57003.570012,300
Aug 15, 20223.77003.78003.71003.75003.75002,300
Aug 12, 20223.64003.77003.64003.77003.770012,400
Aug 11, 20223.54003.61003.54003.61003.610016,300
Aug 10, 20223.55003.62003.50003.52003.520019,400
Aug 09, 20223.45003.49003.44003.48003.480010,600
Aug 08, 20223.40003.43003.40003.43003.4300300
Aug 05, 20223.37003.45003.37003.43003.43008,400
Aug 04, 20223.33003.45003.33003.43003.43006,700
Aug 03, 20223.41003.41003.33003.33003.33003,700
Aug 02, 20223.47003.49003.41003.42003.420011,500
Jul 29, 20223.46003.55003.46003.54003.54003,400
Jul 28, 20223.50003.57003.49003.56003.560035,900
Jul 27, 20223.50003.50003.45003.48003.48001,300
Jul 26, 20223.42003.57003.42003.54003.540010,200
Jul 25, 20223.38003.38003.33003.33003.3300600
Jul 22, 20223.41003.41003.36003.36003.3600900
Jul 21, 20223.40003.42003.40003.41003.41007,100
Jul 20, 20223.41003.41003.39003.39003.3900500
Jul 19, 20223.47003.49003.44003.44003.44001,000
Jul 18, 20223.40003.54003.40003.45003.45007,100
Jul 15, 20223.38003.39003.38003.39003.3900400
Jul 14, 20223.44003.45003.41003.45003.45008,700
Jul 13, 20223.21003.59003.20003.53003.53005,200
Jul 12, 20223.54003.54003.45003.45003.45005,000
Jul 11, 20223.55003.61003.55003.60003.60001,600
Jul 08, 20223.57003.57003.50003.54003.54009,800
Jul 07, 20223.57003.61003.55003.55003.55005,600
Jul 06, 20223.50003.50003.39003.46003.46006,600
Jul 05, 20223.54003.59003.47003.54003.540025,900
Jul 04, 20223.59003.59003.41003.43003.43003,500
Jun 30, 20223.66003.68003.57003.59003.590019,300
Jun 29, 20223.69003.69003.63003.63003.63005,400
Jun 28, 20223.70003.80003.70003.79003.79008,000
Jun 27, 20223.68003.78003.68003.73003.73006,600
Jun 24, 20223.68003.71003.64003.64003.64004,100
Jun 23, 20223.77003.78003.70003.71003.71007,300
Jun 22, 20223.76003.76003.55003.73003.73007,600
Jun 21, 20223.71003.84003.71003.84003.84003,100
Jun 20, 20223.59003.66003.59003.64003.64007,500
Jun 17, 20223.94003.94003.86003.86003.860015,100
Jun 16, 20224.08004.08003.93003.95003.950018,400
Jun 15, 20223.92004.01003.91003.99003.990012,100
Jun 14, 20223.90003.90003.87003.88003.8800500
Jun 13, 20224.04004.04003.92003.94003.940022,000
Jun 10, 20223.91004.08003.89004.08004.080017,800
Jun 09, 20223.99003.99003.87003.92003.92006,200
Jun 08, 20224.05004.05004.02004.02004.02005,400
Jun 07, 20224.06004.07004.04004.07004.07001,100
Jun 06, 20224.10004.13004.10004.11004.110024,700
Jun 03, 20224.22004.22004.04004.04004.040033,000
Jun 02, 20224.12004.15004.10004.15004.150013,000
Jun 01, 20224.07004.12004.07004.11004.11002,400
May 31, 20224.05004.16004.05004.10004.10002,000
May 30, 20224.17004.28004.10004.10004.1000144,800
May 27, 20224.08004.10004.04004.07004.070033,000
May 26, 20224.01004.05003.98004.02004.020015,400
May 25, 20223.98004.01003.98004.01004.01003,700
May 24, 20223.95003.95003.91003.94003.94004,100
May 20, 20224.00004.03003.95004.03004.030030,700
May 19, 20223.94003.95003.87003.94003.9400108,300
May 18, 20223.98003.98003.94003.94003.9400500
May 17, 20224.06004.08004.04004.04004.04004,100
May 16, 20223.94003.98003.89003.97003.97006,700
May 13, 20223.81003.99003.81003.93003.930023,100
May 12, 20223.82003.90003.80003.81003.81005,400
May 11, 20224.01004.07004.01004.02004.02008,800
May 10, 20224.13004.13003.95003.97003.970016,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...