China Gold International Resources Corp. Ltd. - CGG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.6	14	14	14.05	13.49	64,422
August 14, 2025	13.63	13.27	13.27	13.63	13.15	16,752
August 13, 2025	12.29	13.23	13.23	13.59	12.29	11,532
August 12, 2025	12.69	12.94	12.94	12.97	12.69	7,400
August 11, 2025	12.87	12.74	12.74	12.87	12.61	3,934
August 08, 2025	13.16	13.03	13.03	13.19	13.03	52,200
August 07, 2025	12.46	13.16	13.16	13.16	12.46	47,030
August 06, 2025	12.1	12.42	12.42	12.46	12.1	3,702
August 05, 2025	12.25	12.09	12.09	12.25	12	3,440
August 01, 2025	12.42	11.7	11.7	12.42	11.65	11,800
July 31, 2025	11.71	11.98	11.98	11.98	11.71	701
July 30, 2025	12.08	11.89	11.89	12.26	11.89	4,800
July 29, 2025	12.19	12.23	12.23	12.23	12.17	6,929
July 28, 2025	11.91	12.2	12.2	12.2	11.91	9,100
July 25, 2025	12.39	12.16	12.16	12.39	12.16	2,700
July 24, 2025	11.99	12.34	12.34	12.39	11.99	16,000
July 23, 2025	12.26	11.51	11.51	12.26	11.51	5,415
July 22, 2025	12.97	12.29	12.29	12.97	12.2	7,400
July 21, 2025	12.18	12.17	12.17	12.22	12.16	2,300
July 18, 2025	12.05	12.02	12.02	12.16	12.02	2,600
July 17, 2025	12.13	12.06	12.06	12.13	11.97	2,600
July 16, 2025	11.91	12.15	12.15	12.23	11.91	8,600
July 15, 2025	11.92	11.8	11.8	11.92	11.8	2,400
July 14, 2025	12.11	11.95	11.95	12.11	11.95	4,045
July 11, 2025	11.88	11.94	11.94	11.98	11.88	3,705
July 10, 2025	11.96	11.84	11.84	11.97	11.78	6,504
July 09, 2025	11.86	12.11	12.11	12.14	11.84	11,203
July 08, 2025	12.24	12.08	12.08	12.25	11.78	7,240
July 07, 2025	12.39	12.01	12.01	12.39	11.77	7,800
July 04, 2025	12.27	12.24	12.24	12.28	12.23	2,203
July 03, 2025	12.48	12.14	12.14	12.63	12.14	65,300
July 02, 2025	12.49	12.45	12.45	12.5	12.13	23,832
June 30, 2025	12.52	12.37	12.37	12.52	12.19	10,952
June 27, 2025	12.37	12.52	12.52	12.52	12.37	18,900
June 26, 2025	12.3	12.46	12.46	12.5	12.3	22,800
June 25, 2025	12.11	12.16	12.16	12.16	11.99	8,600
June 24, 2025	11.96	12.29	12.29	12.29	11.96	16,200
June 23, 2025	12.28	12.08	12.08	12.28	12.08	3,007
June 20, 2025	12.57	12.2	12.2	12.57	12.16	6,800
June 19, 2025	12.35	12.35	12.35	12.4	12.27	4,041
June 18, 2025	12.52	12.42	12.42	12.58	12.37	3,900
June 17, 2025	12.51	12.48	12.48	12.51	12.41	2,426
June 16, 2025	12.37	12.52	12.52	12.53	12.36	8,846
June 13, 2025	12.43	12.24	12.24	12.43	12.15	7,900
June 12, 2025	12.4	12.44	12.44	12.63	12.4	16,993
June 11, 2025	12.47	12.34	12.34	12.47	12.22	11,545
June 10, 2025	12.09	12.15	12.15	12.35	12.04	26,000
June 09, 2025	11.85	11.97	11.97	11.97	11.85	4,500
June 06, 2025	11.6	11.79	11.79	11.99	11.6	10,900
June 05, 2025	11.53	11.49	11.49	11.53	11.34	6,623
June 04, 2025	11.54	11.43	11.43	11.54	11.2	4,308
June 03, 2025	11.17	11.14	11.14	11.19	11.1	5,234
June 02, 2025	10.61	11.12	11.12	11.2	10.61	51,303
May 30, 2025	10.45	10.47	10.47	10.5	10.34	4,316
May 29, 2025	10.66	10.51	10.51	10.66	10.48	4,600
May 28, 2025	10.26	10.66	10.66	10.66	10.26	18,502
May 27, 2025	10.49	10.54	10.54	10.59	10.4	55,144
May 26, 2025	10.65	10.43	10.43	10.65	10.43	1,800
May 23, 2025	10.49	10.56	10.56	11.03	10.44	10,100
May 22, 2025	10.28	10.45	10.45	10.45	10.27	5,744

China Gold International Resources Corp. Ltd. (CGG.TO) TSX