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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.27	24.38	24.38	25.27	23.66	43,000
September 25, 2025	23.88	24.49	24.49	24.66	23.88	67,343
September 24, 2025	23.66	23.22	23.22	24	23.18	63,304
September 23, 2025	24.67	23.97	23.97	24.67	23.85	67,700
September 22, 2025	24.19	24.36	24.36	24.44	23.71	36,600
September 19, 2025	22.52	23.62	23.62	23.74	22.52	34,649
September 18, 2025	23.26	22.54	22.54	23.27	22.34	28,305
September 17, 2025	22.85	23.05	23.05	23.45	22.7	38,624
September 16, 2025	23.86	23.16	23.16	23.86	23.15	33,400
September 15, 2025	24.55	23.83	23.83	24.55	23.45	89,600
September 12, 2025	24.66	24.75	24.75	25.1	24.66	58,501
September 11, 2025	23.31	23.99	23.99	24.03	23.31	31,300
September 10, 2025	22.98	23.12	23.12	23.26	22.82	37,300
September 09, 2025	22.31	22.51	22.51	22.83	22.31	58,100
September 08, 2025	22.2	21.36	21.36	22.25	21.09	48,449
September 05, 2025	21	21.89	21.89	21.94	21	46,244
September 04, 2025	22.01	20.41	20.41	22.99	20.07	52,523
September 03, 2025	23.46	22.5	22.5	23.46	21.47	96,900
September 02, 2025	20.71	22.99	22.99	23.41	20.71	80,300
August 29, 2025	19.47	20.04	20.04	20.04	19.21	54,414
August 28, 2025	17.87	18.03	18.03	18.12	17.85	14,306
August 27, 2025	18.01	17.86	17.86	18.01	17.41	85,700
August 26, 2025	16.67	17.85	17.85	17.87	16.67	36,100
August 25, 2025	15.65	15.95	15.95	16	15.65	17,300
August 22, 2025	15.87	15.48	15.48	15.87	15.25	35,400
August 21, 2025	15.24	15.73	15.73	15.82	15.12	32,958
August 20, 2025	14.3	14.91	14.91	15.1	14.3	19,819
August 19, 2025	14.8	14.03	14.03	14.8	13.94	8,124
August 18, 2025	14.31	14.34	14.34	14.38	14.11	7,500
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

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