Canagold Resources Ltd CCM
TSX · Canada · Non-Energy Minerals
CAD 0.7100+0.01 (+1.43%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.71 | +1.43% | CAD 0.70 | CAD 0.73 | CAD 0.70 | 14.70K |
| 2026-09-30 | CAD 0.70 | +1.45% | CAD 0.70 | CAD 0.72 | CAD 0.70 | 15.50K |
| 2026-09-29 | CAD 0.69 | -4.17% | CAD 0.74 | CAD 0.74 | CAD 0.68 | 42.60K |
| 2026-09-28 | CAD 0.72 | +1.41% | CAD 0.72 | CAD 0.72 | CAD 0.70 | 15.40K |
| 2026-09-25 | CAD 0.71 | -2.74% | CAD 0.68 | CAD 0.73 | CAD 0.68 | 25.10K |
| 2026-09-24 | CAD 0.73 | 0.00% | CAD 0.72 | CAD 0.73 | CAD 0.72 | 6.70K |
| 2026-09-23 | CAD 0.73 | -2.67% | CAD 0.76 | CAD 0.76 | CAD 0.73 | 94.00K |
| 2026-09-22 | CAD 0.75 | +2.74% | CAD 0.77 | CAD 0.77 | CAD 0.75 | 4.70K |
| 2026-09-21 | CAD 0.73 | -5.19% | CAD 0.74 | CAD 0.75 | CAD 0.67 | 79.20K |
| 2026-09-18 | CAD 0.77 | +1.32% | CAD 0.76 | CAD 0.78 | CAD 0.76 | 14.60K |
| 2026-09-17 | CAD 0.76 | +2.70% | CAD 0.74 | CAD 0.78 | CAD 0.74 | 59.90K |
| 2026-09-16 | CAD 0.74 | +5.71% | CAD 0.68 | CAD 0.80 | CAD 0.68 | 192.30K |
| 2026-09-15 | CAD 0.70 | 0.00% | CAD 0.68 | CAD 0.70 | CAD 0.68 | 10.20K |
| 2026-09-14 | CAD 0.70 | 0.00% | CAD 0.68 | CAD 0.70 | CAD 0.66 | 19.30K |
| 2026-09-11 | CAD 0.70 | +4.48% | CAD 0.68 | CAD 0.70 | CAD 0.68 | 24.80K |
| 2026-09-10 | CAD 0.67 | -2.90% | CAD 0.66 | CAD 0.70 | CAD 0.66 | 92.00K |
| 2026-09-09 | CAD 0.69 | 0.00% | CAD 0.69 | CAD 0.69 | CAD 0.69 | 6.10K |
| 2026-09-08 | CAD 0.69 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.66 | 14.10K |
| 2026-09-04 | CAD 0.69 | +1.47% | CAD 0.70 | CAD 0.70 | CAD 0.67 | 45.50K |
| 2026-09-03 | CAD 0.68 | +4.62% | CAD 0.68 | CAD 0.68 | CAD 0.66 | 30.40K |
| 2026-09-02 | CAD 0.65 | +3.17% | CAD 0.63 | CAD 0.65 | CAD 0.63 | 26.00K |
| 2026-09-01 | CAD 0.63 | +1.61% | CAD 0.62 | CAD 0.64 | CAD 0.59 | 33.90K |
| 2026-08-31 | CAD 0.62 | +1.64% | CAD 0.61 | CAD 0.62 | CAD 0.61 | 10.00K |
| 2026-08-28 | CAD 0.61 | +1.67% | CAD 0.60 | CAD 0.63 | CAD 0.60 | 45.30K |
| 2026-08-27 | CAD 0.60 | 0.00% | CAD 0.59 | CAD 0.60 | CAD 0.59 | 21.20K |
| 2026-08-26 | CAD 0.60 | +1.69% | CAD 0.59 | CAD 0.61 | CAD 0.59 | 20.70K |
| 2026-08-25 | CAD 0.59 | -1.67% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 69.10K |
| 2026-08-24 | CAD 0.60 | +1.69% | CAD 0.60 | CAD 0.61 | CAD 0.60 | 25.50K |
| 2026-08-21 | CAD 0.59 | +5.36% | CAD 0.58 | CAD 0.59 | CAD 0.55 | 21.60K |
| 2026-08-20 | CAD 0.56 | -3.45% | CAD 0.56 | CAD 0.58 | CAD 0.55 | 82.10K |
| 2026-08-19 | CAD 0.58 | +3.57% | CAD 0.59 | CAD 0.62 | CAD 0.56 | 41.70K |
| 2026-08-18 | CAD 0.56 | -6.67% | CAD 0.61 | CAD 0.63 | CAD 0.55 | 174.10K |
| 2026-08-17 | CAD 0.60 | +5.26% | CAD 0.57 | CAD 0.60 | CAD 0.55 | 106.20K |
| 2026-08-14 | CAD 0.57 | +3.64% | CAD 0.57 | CAD 0.58 | CAD 0.57 | 5.00K |
| 2026-08-13 | CAD 0.55 | -3.51% | CAD 0.56 | CAD 0.56 | CAD 0.55 | 1.80K |
| 2026-08-12 | CAD 0.57 | +3.64% | CAD 0.60 | CAD 0.60 | CAD 0.56 | 13.00K |
| 2026-08-11 | CAD 0.55 | -3.51% | CAD 0.54 | CAD 0.58 | CAD 0.54 | 25.30K |
| 2026-08-10 | CAD 0.57 | +1.79% | CAD 0.55 | CAD 0.57 | CAD 0.55 | 13.40K |
| 2026-08-07 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 6.10K |
| 2026-08-06 | CAD 0.56 | -1.75% | CAD 0.57 | CAD 0.58 | CAD 0.55 | 8.20K |
| 2026-08-05 | CAD 0.57 | +5.56% | CAD 0.52 | CAD 0.58 | CAD 0.52 | 112.50K |
| 2026-08-04 | CAD 0.54 | +3.85% | CAD 0.52 | CAD 0.54 | CAD 0.52 | 19.50K |
| 2026-07-31 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 600 |
| 2026-07-30 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 10.30K |
| 2026-07-29 | CAD 0.52 | -5.45% | CAD 0.54 | CAD 0.54 | CAD 0.50 | 16.20K |
| 2026-07-28 | CAD 0.55 | +5.77% | CAD 0.52 | CAD 0.55 | CAD 0.50 | 20.80K |
| 2026-07-27 | CAD 0.52 | 0.00% | CAD 0.51 | CAD 0.52 | CAD 0.51 | 3.30K |
| 2026-07-24 | CAD 0.52 | 0.00% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 15.90K |
| 2026-07-23 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.54 | CAD 0.52 | 19.00K |
| 2026-07-22 | CAD 0.52 | +1.96% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 14.20K |
| 2026-07-21 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.52 | CAD 0.51 | 15.90K |
| 2026-07-20 | CAD 0.51 | +2.00% | CAD 0.52 | CAD 0.53 | CAD 0.50 | 20.10K |
| 2026-07-17 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-07-16 | CAD 0.50 | -3.85% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 70.30K |
| 2026-07-15 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 9.60K |
| 2026-07-14 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 2.10K |
| 2026-07-13 | CAD 0.52 | +1.96% | CAD 0.51 | CAD 0.52 | CAD 0.51 | 10.50K |
| 2026-07-10 | CAD 0.51 | -1.92% | CAD 0.54 | CAD 0.54 | CAD 0.51 | 4.20K |
| 2026-07-09 | CAD 0.52 | 0.00% | CAD 0.51 | CAD 0.52 | CAD 0.51 | 6.00K |
| 2026-07-08 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 13.50K |
| 2026-07-07 | CAD 0.52 | -1.89% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 12.10K |
| 2026-07-06 | CAD 0.53 | -3.64% | CAD 0.55 | CAD 0.55 | CAD 0.52 | 31.30K |
| 2026-07-03 | CAD 0.55 | +3.77% | CAD 0.54 | CAD 0.55 | CAD 0.54 | 4.00K |
| 2026-07-02 | CAD 0.53 | -3.64% | CAD 0.52 | CAD 0.54 | CAD 0.52 | 20.90K |
| 2026-06-30 | CAD 0.55 | 0.00% | CAD 0.51 | CAD 0.55 | CAD 0.51 | 11.20K |
| 2026-06-29 | CAD 0.55 | +1.85% | CAD 0.54 | CAD 0.55 | CAD 0.54 | 10.40K |
| 2026-06-26 | CAD 0.54 | +5.88% | CAD 0.52 | CAD 0.54 | CAD 0.51 | 16.50K |
| 2026-06-25 | CAD 0.51 | 0.00% | CAD 0.53 | CAD 0.54 | CAD 0.51 | 72.10K |
| 2026-06-24 | CAD 0.51 | -3.77% | CAD 0.52 | CAD 0.54 | CAD 0.51 | 58.80K |
| 2026-06-23 | CAD 0.53 | -3.64% | CAD 0.53 | CAD 0.54 | CAD 0.53 | 29.50K |
| 2026-06-22 | CAD 0.55 | +3.77% | CAD 0.53 | CAD 0.55 | CAD 0.53 | 34.50K |
| 2026-06-19 | CAD 0.53 | -1.85% | CAD 0.54 | CAD 0.54 | CAD 0.53 | 6.00K |
| 2026-06-18 | CAD 0.54 | +1.89% | CAD 0.53 | CAD 0.54 | CAD 0.53 | 54.50K |
| 2026-06-17 | CAD 0.53 | -3.64% | CAD 0.54 | CAD 0.55 | CAD 0.53 | 77.20K |
| 2026-06-16 | CAD 0.55 | -5.17% | CAD 0.56 | CAD 0.56 | CAD 0.54 | 15.80K |
| 2026-06-15 | CAD 0.58 | +11.54% | CAD 0.53 | CAD 0.58 | CAD 0.53 | 31.40K |
| 2026-06-12 | CAD 0.52 | +1.96% | CAD 0.51 | CAD 0.54 | CAD 0.51 | 30.90K |
| 2026-06-11 | CAD 0.51 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 3.20K |
| 2026-06-10 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 27.70K |
| 2026-06-09 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 9.00K |
| 2026-06-08 | CAD 0.51 | -1.92% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 30.90K |
| 2026-06-05 | CAD 0.52 | -3.70% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 31.70K |
| 2026-06-04 | CAD 0.54 | +1.89% | CAD 0.52 | CAD 0.55 | CAD 0.52 | 11.70K |
| 2026-06-03 | CAD 0.53 | -1.85% | CAD 0.56 | CAD 0.56 | CAD 0.53 | 8.40K |
| 2026-06-02 | CAD 0.54 | 0.00% | CAD 0.53 | CAD 0.54 | CAD 0.53 | 5.80K |
| 2026-06-01 | CAD 0.54 | 0.00% | CAD 0.53 | CAD 0.54 | CAD 0.53 | 53.60K |
| 2026-05-29 | CAD 0.54 | +1.89% | CAD 0.54 | CAD 0.55 | CAD 0.52 | 21.40K |
| 2026-05-28 | CAD 0.53 | -1.85% | CAD 0.51 | CAD 0.53 | CAD 0.50 | 32.20K |
| 2026-05-27 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 5.00K |
| 2026-05-26 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 900 |