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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.78	34.5	34.5	34.55	33.22	78,000
February 19, 2026	33.69	33.87	33.87	33.87	32.68	45,641
February 18, 2026	32.27	33.72	33.72	33.83	32.27	47,814
February 17, 2026	32.45	32.3	32.3	32.84	31.26	98,526
February 13, 2026	33.18	33.35	33.35	33.35	32.17	86,690
February 12, 2026	34.56	32.58	32.58	36.24	32.4	112,800
February 11, 2026	34.22	34.62	34.62	34.72	34.11	58,616
February 10, 2026	35.04	33.54	33.54	35.04	33.45	50,800
February 09, 2026	33.88	34.78	34.78	35.04	33.86	63,200
February 06, 2026	32.52	34.17	34.17	34.18	32.51	79,300
February 05, 2026	32.42	31.95	31.95	32.78	31.76	114,100
February 04, 2026	35.48	33.74	33.74	35.49	33.1	957,812
February 03, 2026	37.43	34.77	34.77	37.43	34.03	233,000
February 02, 2026	34.01	34.38	34.38	34.38	33.38	296,909
January 30, 2026	37.38	32.66	32.66	37.38	32.44	463,531
January 29, 2026	43.65	39.36	39.36	43.65	37.14	280,200
January 28, 2026	43.47	43.09	43.09	43.93	42.11	282,900
January 27, 2026	43.13	42.63	42.63	43.49	40.04	302,900
January 26, 2026	41.61	42.16	42.16	42.45	40.81	311,128
January 23, 2026	38.84	39.19	39.19	39.2	38.3	100,218
January 22, 2026	36.43	37.24	37.24	37.51	36.43	63,315
January 21, 2026	36.39	36.05	36.05	36.74	35.66	135,000
January 20, 2026	34.95	35.06	35.06	35.06	34.34	83,017
January 19, 2026	34.89	34.27	34.27	34.89	34.26	26,034
January 16, 2026	33.6	33.56	33.56	33.91	33.06	62,004
January 15, 2026	33.63	33.26	33.26	33.63	32.8	65,402
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

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