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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	24.82	24.8	24.8	24.84	24.46	33,800
October 15, 2025	26.47	24.6	24.6	26.47	24.3	67,044
October 14, 2025	25.39	24.99	24.99	25.47	24.5	81,200
October 10, 2025	25.68	25.24	25.24	27.15	25.11	89,201
October 09, 2025	28.19	27.21	27.21	28.2	26.96	69,936
October 08, 2025	25.74	26.07	26.07	26.17	25.65	77,200
October 07, 2025	26.38	25.89	25.89	26.38	25.63	42,943
October 06, 2025	26.46	25.97	25.97	26.46	25.38	47,200
October 03, 2025	25.71	25.64	25.64	25.78	25.33	41,300
October 02, 2025	25.86	25.72	25.72	26.8	24.96	188,127
October 01, 2025	25.13	25.41	25.41	25.41	25.07	37,542
September 30, 2025	24.88	24.93	24.93	24.93	24.26	17,419
September 29, 2025	24.84	24.62	24.62	24.84	24.55	39,500
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

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