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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.47	0.48	0.48	0.48	0.47	16,000
September 09, 2025	0.49	0.47	0.47	0.49	0.47	14,300
September 08, 2025	0.46	0.48	0.48	0.49	0.46	8,200
September 05, 2025	0.47	0.47	0.47	0.47	0.46	13,500
September 04, 2025	0.49	0.47	0.47	0.5	0.47	128,000
September 03, 2025	0.48	0.49	0.49	0.5	0.48	9,314
September 02, 2025	0.49	0.49	0.49	0.5	0.48	58,811
August 29, 2025	0.49	0.49	0.49	0.49	0.48	47,416
August 28, 2025	0.48	0.49	0.49	0.49	0.47	65,100
August 27, 2025	0.49	0.48	0.48	0.49	0.48	51,848
August 26, 2025	0.48	0.49	0.49	0.49	0.48	92,800
August 25, 2025	0.48	0.49	0.49	0.49	0.48	22,525
August 22, 2025	0.49	0.49	0.49	0.49	0.49	61,321
August 21, 2025	0.47	0.49	0.49	0.49	0.46	37,700
August 20, 2025	0.47	0.46	0.46	0.48	0.46	40,321
August 19, 2025	0.46	0.46	0.46	0.46	0.46	39,900
August 18, 2025	0.45	0.46	0.46	0.46	0.45	11,103
August 15, 2025	0.47	0.45	0.45	0.47	0.45	27,200
August 14, 2025	0.46	0.46	0.46	0.46	0.46	8,400
August 13, 2025	0.45	0.46	0.46	0.46	0.45	12,000
August 12, 2025	0.46	0.45	0.45	0.46	0.45	4,000
August 11, 2025	0.46	0.46	0.46	0.46	0.45	24,400
August 08, 2025	0.45	0.47	0.47	0.47	0.45	14,500
August 07, 2025	0.46	0.45	0.45	0.46	0.45	14,500
August 06, 2025	0.44	0.44	0.44	0.45	0.44	46,347
August 05, 2025	0.45	0.46	0.46	0.46	0.45	15,211
August 01, 2025	0.45	0.45	0.45	0.45	0.45	1,000
July 31, 2025	0.47	0.46	0.46	0.47	0.45	15,324
July 30, 2025	0.45	0.46	0.46	0.46	0.44	49,300
July 29, 2025	0.46	0.46	0.46	0.46	0.45	4,100
July 28, 2025	0.48	0.46	0.46	0.48	0.44	225,200
July 25, 2025	0.45	0.48	0.48	0.48	0.45	50,326
July 24, 2025	0.47	0.46	0.46	0.5	0.45	150,400
July 23, 2025	0.44	0.45	0.45	0.49	0.43	77,316
July 22, 2025	0.39	0.41	0.41	0.44	0.39	54,206
July 21, 2025	0.37	0.39	0.39	0.4	0.37	84,800
July 18, 2025	0.36	0.35	0.35	0.36	0.35	135,035
July 17, 2025	0.35	0.36	0.36	0.36	0.35	5,946
July 16, 2025	0.36	0.36	0.36	0.36	0.35	5,800
July 15, 2025	0.37	0.36	0.36	0.37	0.34	54,500
July 14, 2025	0.37	0.37	0.37	0.39	0.37	17,345
July 11, 2025	0.37	0.37	0.37	0.4	0.37	64,527
July 10, 2025	0.38	0.38	0.38	0.38	0.38	2,614
July 09, 2025	0.38	0.37	0.37	0.38	0.37	19,640

Canagold Resources Ltd. (CCM.TO) TSX