Canagold Resources Ltd. (CCM.TO) TSX

0.48

+0.01(+2.13%)

Updated at September 08 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	0.38	0.36	0.36	0.38	0.36	19,511
July 07, 2025	0.35	0.36	0.36	0.38	0.35	21,334
July 04, 2025	0.37	0.37	0.37	0.37	0.37	0
July 03, 2025	0.37	0.37	0.37	0.37	0.37	0
July 02, 2025	0.38	0.37	0.37	0.38	0.35	70,800
June 30, 2025	0.38	0.38	0.38	0.38	0.36	9,028
June 27, 2025	0.34	0.35	0.35	0.35	0.34	3,500
June 26, 2025	0.35	0.35	0.35	0.37	0.33	135,600
June 25, 2025	0.35	0.36	0.36	0.38	0.31	56,716
June 24, 2025	0.37	0.35	0.35	0.37	0.33	141,900
June 23, 2025	0.37	0.37	0.37	0.37	0.36	11,224
June 20, 2025	0.39	0.39	0.39	0.39	0.39	0
June 19, 2025	0.39	0.39	0.39	0.39	0.39	1,120
June 18, 2025	0.38	0.39	0.39	0.39	0.37	19,200
June 17, 2025	0.38	0.38	0.38	0.38	0.38	3,000
June 16, 2025	0.39	0.39	0.39	0.39	0.39	2,300
June 13, 2025	0.4	0.38	0.38	0.4	0.37	44,400
June 12, 2025	0.38	0.38	0.38	0.4	0.38	14,800
June 11, 2025	0.4	0.39	0.39	0.4	0.39	59,600