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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.5	32.89	32.89	33.18	32.47	88,228
January 13, 2026	32.21	32.11	32.11	32.57	31.92	64,439
January 12, 2026	30.08	30.83	30.83	31.04	29.89	77,400
January 09, 2026	28.86	29.44	29.44	29.54	28.86	56,439
January 08, 2026	30.41	28.38	28.38	30.41	27.73	49,500
January 07, 2026	29.39	28.92	28.92	29.39	28.38	38,813
January 06, 2026	29.84	30.15	30.15	30.15	29.17	97,439
January 05, 2026	28.13	28.81	28.81	28.99	28.13	83,400
January 02, 2026	28	27.94	27.94	28.36	27.48	55,500
December 31, 2025	27.8	27.62	27.62	27.83	27.44	13,300
December 30, 2025	28.95	27.77	27.77	28.95	27.52	27,348
December 29, 2025	28.35	26.73	26.73	28.38	26.55	68,722
December 23, 2025	28.96	28.82	28.82	28.96	28.38	20,228
December 22, 2025	28.85	28.8	28.8	29.11	28.67	42,741
December 19, 2025	27.94	27.72	27.72	27.94	27.18	68,708
December 18, 2025	27.52	27.25	27.25	28.47	27.15	25,346
December 17, 2025	28.38	27.5	27.5	28.38	27.5	26,402
December 16, 2025	27.67	27.47	27.47	27.84	27.34	30,400
December 15, 2025	28.88	28.52	28.52	28.88	28.33	30,900
December 12, 2025	29.08	28.88	28.88	29.2	28.52	59,310
December 11, 2025	28.72	28.92	28.92	29.18	28.21	57,138
December 10, 2025	29.18	28.55	28.55	29.18	28.21	40,500
December 09, 2025	29.51	29.18	29.18	29.51	28.72	65,800
December 08, 2025	29.82	29.49	29.49	30	28.67	114,034
December 05, 2025	29.46	29.46	29.46	29.46	29.46	0
December 04, 2025	29.72	29.46	29.46	30.4	29.38	21,500
December 03, 2025	30.07	30.43	30.43	30.68	30.03	63,040
December 02, 2025	30.15	29.63	29.63	30.16	28.86	44,600
December 01, 2025	27.66	29.59	29.59	29.61	27.62	89,509
November 28, 2025	26.41	27.14	27.14	27.38	26.41	40,000
November 27, 2025	25.49	25.57	25.57	25.59	25.39	5,800
November 26, 2025	25.96	25.57	25.57	25.96	24.74	20,700
November 25, 2025	25.98	25.42	25.42	25.98	25.17	13,944
November 24, 2025	25.01	25.77	25.77	25.79	25.01	29,005
November 21, 2025	24.88	24.41	24.41	24.88	24.25	15,240
November 20, 2025	26.04	24.28	24.28	26.04	24.28	32,073
November 19, 2025	24.99	25.06	25.06	25.55	24.68	58,618
November 18, 2025	24.09	23.8	23.8	24.09	23.57	24,831
November 17, 2025	24.56	24.56	24.56	25.12	24.45	33,400
November 14, 2025	25.14	24.96	24.96	25.22	24.78	32,500
November 13, 2025	25.99	26.01	26.01	26.41	25.75	60,705
November 12, 2025	25.23	24.93	24.93	25.26	24.93	28,900
November 11, 2025	24.73	24.97	24.97	25.11	24.44	34,000
November 10, 2025	24.45	24.51	24.51	24.7	24.45	25,800
November 07, 2025	23.1	23.84	23.84	23.84	23.1	34,742
November 06, 2025	23.62	23.08	23.08	23.62	23	18,325
November 05, 2025	22.69	23.15	23.15	23.15	22.69	33,600
November 04, 2025	22.86	22.01	22.01	22.86	22.01	20,046
November 03, 2025	23.06	23.25	23.25	23.43	22.94	27,400
October 31, 2025	24	23.75	23.75	24	23.49	22,900
October 30, 2025	22.67	23.58	23.58	23.68	22.66	27,700
October 29, 2025	22.53	22.64	22.64	23.01	22.53	52,900
October 28, 2025	22.01	22.59	22.59	22.63	22.01	29,900
October 27, 2025	23.11	22.81	22.81	23.33	22.67	60,800
October 24, 2025	22.69	22.78	22.78	22.86	22.5	12,934
October 23, 2025	23.13	22.95	22.95	23.13	22.65	24,349
October 22, 2025	22.19	22.67	22.67	22.67	22.18	41,300
October 21, 2025	22.53	22.49	22.49	23.11	22.45	54,748
October 20, 2025	24.45	23.89	23.89	24.45	23.63	25,300
October 17, 2025	24.03	23.19	23.19	24.03	22.88	69,544

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