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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.59	0.57	0.57	0.59	0.56	47,805
February 19, 2026	0.56	0.56	0.56	0.56	0.55	22,504
February 18, 2026	0.54	0.58	0.58	0.58	0.53	17,800
February 17, 2026	0.56	0.55	0.55	0.56	0.54	33,315
February 13, 2026	0.57	0.55	0.55	0.57	0.51	12,600
February 12, 2026	0.58	0.51	0.51	0.59	0.42	230,200
February 11, 2026	0.63	0.58	0.58	0.63	0.56	86,033
February 10, 2026	0.58	0.6	0.6	0.6	0.57	19,003
February 09, 2026	0.59	0.59	0.59	0.6	0.58	16,020
February 06, 2026	0.48	0.6	0.6	0.62	0.48	66,500
February 05, 2026	0.56	0.57	0.57	0.57	0.55	20,200
February 04, 2026	0.62	0.58	0.58	0.63	0.58	23,137
February 03, 2026	0.62	0.59	0.59	0.62	0.59	40,736
February 02, 2026	0.56	0.62	0.62	0.62	0.56	59,247
January 30, 2026	0.6	0.58	0.58	0.66	0.51	348,007
January 29, 2026	0.7	0.66	0.66	0.7	0.63	69,000
January 28, 2026	0.69	0.67	0.67	0.69	0.66	90,500
January 27, 2026	0.69	0.69	0.69	0.7	0.66	93,217
January 26, 2026	0.68	0.69	0.69	0.75	0.68	286,024
January 23, 2026	0.69	0.66	0.66	0.69	0.65	51,118
January 22, 2026	0.7	0.69	0.69	0.7	0.66	82,018
January 21, 2026	0.72	0.7	0.7	0.72	0.67	106,000
January 20, 2026	0.74	0.7	0.7	0.74	0.68	162,520
January 19, 2026	0.58	0.74	0.74	0.79	0.58	431,800
January 16, 2026	0.52	0.57	0.57	0.57	0.52	131,315
January 15, 2026	0.52	0.51	0.51	0.52	0.51	16,700
January 14, 2026	0.51	0.5	0.5	0.51	0.5	33,900
January 13, 2026	0.52	0.51	0.51	0.52	0.5	37,982
January 12, 2026	0.52	0.51	0.51	0.52	0.51	31,715
January 09, 2026	0.52	0.52	0.52	0.55	0.5	142,314
January 08, 2026	0.5	0.52	0.52	0.53	0.5	188,518
January 07, 2026	0.45	0.5	0.5	0.5	0.44	130,900
January 06, 2026	0.44	0.45	0.45	0.45	0.44	17,633
January 05, 2026	0.45	0.44	0.44	0.45	0.44	37,540
January 02, 2026	0.45	0.46	0.46	0.46	0.45	2,932
December 31, 2025	0.46	0.45	0.45	0.46	0.45	3,000
December 30, 2025	0.48	0.45	0.45	0.48	0.43	23,700
December 29, 2025	0.45	0.43	0.43	0.45	0.43	27,109
December 23, 2025	0.48	0.46	0.46	0.48	0.44	10,300
December 22, 2025	0.45	0.45	0.45	0.46	0.45	76,300
December 19, 2025	0.46	0.45	0.45	0.48	0.45	62,435
December 18, 2025	0.46	0.44	0.44	0.46	0.44	8,100
December 17, 2025	0.47	0.46	0.46	0.47	0.46	7,600
December 16, 2025	0.45	0.46	0.46	0.46	0.45	4,800
December 15, 2025	0.46	0.45	0.45	0.46	0.45	17,112
December 12, 2025	0.46	0.46	0.46	0.46	0.46	4,429
December 11, 2025	0.44	0.46	0.46	0.47	0.44	33,400
December 10, 2025	0.46	0.46	0.46	0.46	0.46	500
December 09, 2025	0.45	0.45	0.45	0.47	0.45	12,700
December 08, 2025	0.47	0.47	0.47	0.47	0.47	1,207
December 05, 2025	0.47	0.47	0.47	0.47	0.47	9,013
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

Canagold Resources Ltd. (CCM.TO) TSX