Canagold Resources Ltd. - CCM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.49	0.47	0.47	0.5	0.47	88,878
December 03, 2025	0.44	0.46	0.46	0.47	0.44	17,700
December 02, 2025	0.45	0.45	0.45	0.45	0.45	613
December 01, 2025	0.44	0.43	0.43	0.45	0.42	39,000
November 28, 2025	0.42	0.42	0.42	0.42	0.4	28,041
November 27, 2025	0.41	0.41	0.41	0.41	0.41	6,318
November 26, 2025	0.43	0.41	0.41	0.43	0.41	55,542
November 25, 2025	0.43	0.43	0.43	0.43	0.43	10,038
November 24, 2025	0.43	0.43	0.43	0.43	0.43	0
November 21, 2025	0.43	0.43	0.43	0.44	0.43	71,227
November 20, 2025	0.43	0.43	0.43	0.43	0.43	1,501
November 19, 2025	0.43	0.43	0.43	0.43	0.43	34,100
November 18, 2025	0.43	0.43	0.43	0.44	0.43	56,526
November 17, 2025	0.43	0.44	0.44	0.44	0.43	62,346
November 14, 2025	0.43	0.42	0.42	0.43	0.4	81,312
November 13, 2025	0.45	0.43	0.43	0.46	0.43	52,500
November 12, 2025	0.46	0.45	0.45	0.46	0.45	12,008
November 11, 2025	0.46	0.45	0.45	0.46	0.45	128,200
November 10, 2025	0.47	0.45	0.45	0.47	0.45	85,721
November 07, 2025	0.46	0.46	0.46	0.46	0.46	18,300
November 06, 2025	0.46	0.46	0.46	0.46	0.46	45,108
November 05, 2025	0.47	0.47	0.47	0.47	0.47	0
November 04, 2025	0.49	0.47	0.47	0.49	0.46	31,700
November 03, 2025	0.5	0.5	0.5	0.5	0.5	2,147
October 31, 2025	0.47	0.46	0.46	0.47	0.46	4,500
October 30, 2025	0.45	0.46	0.46	0.47	0.45	26,400
October 29, 2025	0.49	0.46	0.46	0.49	0.46	12,700
October 28, 2025	0.47	0.46	0.46	0.47	0.46	3,200
October 27, 2025	0.46	0.48	0.48	0.48	0.45	21,400
October 24, 2025	0.47	0.46	0.46	0.47	0.46	5,200
October 23, 2025	0.44	0.45	0.45	0.46	0.44	76,487
October 22, 2025	0.44	0.46	0.46	0.46	0.44	33,400
October 21, 2025	0.46	0.46	0.46	0.47	0.44	96,703
October 20, 2025	0.47	0.46	0.46	0.47	0.46	64,500
October 17, 2025	0.49	0.47	0.47	0.49	0.46	336,739
October 16, 2025	0.49	0.49	0.49	0.49	0.49	30,000
October 15, 2025	0.48	0.49	0.49	0.49	0.48	39,832
October 14, 2025	0.46	0.47	0.47	0.48	0.45	214,102
October 10, 2025	0.46	0.44	0.44	0.48	0.44	122,500
October 09, 2025	0.46	0.47	0.47	0.47	0.46	51,400
October 08, 2025	0.47	0.47	0.47	0.47	0.47	15,700
October 07, 2025	0.43	0.47	0.47	0.47	0.43	27,000
October 06, 2025	0.47	0.44	0.44	0.47	0.44	62,500
October 03, 2025	0.49	0.47	0.47	0.49	0.47	34,522
October 02, 2025	0.48	0.48	0.48	0.49	0.48	25,391
October 01, 2025	0.48	0.46	0.46	0.48	0.45	45,511
September 30, 2025	0.48	0.47	0.47	0.48	0.47	11,500
September 29, 2025	0.5	0.49	0.49	0.5	0.49	88,220
September 26, 2025	0.48	0.47	0.47	0.5	0.47	143,900
September 25, 2025	0.5	0.49	0.49	0.5	0.48	43,115
September 24, 2025	0.49	0.49	0.49	0.49	0.49	1,500
September 23, 2025	0.5	0.49	0.49	0.5	0.49	22,800
September 22, 2025	0.46	0.5	0.5	0.51	0.46	233,800
September 19, 2025	0.45	0.47	0.47	0.47	0.45	7,330
September 18, 2025	0.44	0.46	0.46	0.46	0.44	3,200
September 17, 2025	0.45	0.45	0.45	0.45	0.45	9,341
September 16, 2025	0.47	0.46	0.46	0.47	0.46	40,800
September 15, 2025	0.47	0.47	0.47	0.47	0.47	57,900
September 12, 2025	0.47	0.47	0.47	0.47	0.47	21,700
September 11, 2025	0.47	0.46	0.46	0.48	0.46	42,712

Canagold Resources Ltd. (CCM.TO) TSX