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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Canagold Resources Ltd. (CCM.TO) TSX