Carlin Gold Corporation CGD
TSXV · Canada · Non-Energy Minerals
CAD 1.55+0.03 (+1.97%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1.55 | +1.97% | CAD 1.52 | CAD 1.55 | CAD 1.48 | 87.64K |
| 2026-10-01 | CAD 1.52 | 0.00% | CAD 1.52 | CAD 1.52 | CAD 1.43 | 4.80K |
| 2026-09-30 | CAD 1.52 | 0.00% | CAD 1.55 | CAD 1.55 | CAD 1.44 | 30.60K |
| 2026-09-29 | CAD 1.52 | 0.00% | CAD 1.54 | CAD 1.55 | CAD 1.52 | 20.40K |
| 2026-09-28 | CAD 1.52 | -7.32% | CAD 1.56 | CAD 1.56 | CAD 1.52 | 10.80K |
| 2026-09-25 | CAD 1.64 | +5.81% | CAD 1.60 | CAD 1.64 | CAD 1.60 | 17.90K |
| 2026-09-24 | CAD 1.55 | -3.13% | CAD 1.58 | CAD 1.58 | CAD 1.55 | 23.20K |
| 2026-09-23 | CAD 1.60 | +1.91% | CAD 1.54 | CAD 1.60 | CAD 1.54 | 82.70K |
| 2026-09-22 | CAD 1.57 | 0.00% | CAD 1.57 | CAD 1.57 | CAD 1.55 | 24.90K |
| 2026-09-21 | CAD 1.57 | +1.29% | CAD 1.53 | CAD 1.57 | CAD 1.53 | 13.50K |
| 2026-09-18 | CAD 1.55 | 0.00% | CAD 1.54 | CAD 1.55 | CAD 1.54 | 21.70K |
| 2026-09-17 | CAD 1.55 | -5.49% | CAD 1.63 | CAD 1.63 | CAD 1.50 | 60.80K |
| 2026-09-16 | CAD 1.64 | -1.80% | CAD 1.68 | CAD 1.68 | CAD 1.50 | 110.40K |
| 2026-09-15 | CAD 1.67 | -4.02% | CAD 1.74 | CAD 1.74 | CAD 1.66 | 27.00K |
| 2026-09-14 | CAD 1.74 | 0.00% | CAD 1.69 | CAD 1.75 | CAD 1.69 | 32.30K |
| 2026-09-11 | CAD 1.74 | +1.16% | CAD 1.72 | CAD 1.75 | CAD 1.72 | 74.10K |
| 2026-09-10 | CAD 1.72 | -4.97% | CAD 1.67 | CAD 1.82 | CAD 1.67 | 121.80K |
| 2026-09-09 | CAD 1.81 | +15.29% | CAD 1.57 | CAD 1.88 | CAD 1.55 | 296.20K |
| 2026-09-08 | CAD 1.57 | +3.97% | CAD 1.48 | CAD 1.57 | CAD 1.48 | 52.60K |
| 2026-09-04 | CAD 1.51 | +0.67% | CAD 1.47 | CAD 1.57 | CAD 1.47 | 48.20K |
| 2026-09-03 | CAD 1.50 | +7.14% | CAD 1.38 | CAD 1.50 | CAD 1.38 | 98.20K |
| 2026-09-02 | CAD 1.40 | +8.53% | CAD 1.27 | CAD 1.43 | CAD 1.27 | 95.80K |
| 2026-09-01 | CAD 1.29 | -2.27% | CAD 1.24 | CAD 1.30 | CAD 1.24 | 48.10K |
| 2026-08-31 | CAD 1.32 | -0.75% | CAD 1.34 | CAD 1.34 | CAD 1.27 | 51.60K |
| 2026-08-28 | CAD 1.33 | 0.00% | CAD 1.33 | CAD 1.33 | CAD 1.24 | 39.60K |
| 2026-08-27 | CAD 1.33 | +2.31% | CAD 1.32 | CAD 1.34 | CAD 1.30 | 32.80K |
| 2026-08-26 | CAD 1.30 | -2.26% | CAD 1.33 | CAD 1.34 | CAD 1.24 | 74.70K |
| 2026-08-25 | CAD 1.33 | +3.91% | CAD 1.23 | CAD 1.35 | CAD 1.23 | 98.70K |
| 2026-08-24 | CAD 1.28 | +8.47% | CAD 1.18 | CAD 1.35 | CAD 1.18 | 282.60K |
| 2026-08-21 | CAD 1.18 | +8.26% | CAD 1.05 | CAD 1.19 | CAD 1.05 | 64.40K |
| 2026-08-20 | CAD 1.09 | +17.20% | CAD 0.93 | CAD 1.09 | CAD 0.89 | 251.30K |
| 2026-08-19 | CAD 0.93 | 0.00% | CAD 0.93 | CAD 0.93 | CAD 0.91 | 9.00K |
| 2026-08-18 | CAD 0.93 | +10.71% | CAD 0.91 | CAD 0.93 | CAD 0.91 | 11.00K |
| 2026-08-17 | CAD 0.84 | -5.62% | CAD 0.88 | CAD 0.94 | CAD 0.84 | 21.50K |
| 2026-08-14 | CAD 0.89 | +7.23% | CAD 0.85 | CAD 0.89 | CAD 0.85 | 11.00K |
| 2026-08-13 | CAD 0.83 | -11.70% | CAD 0.89 | CAD 0.92 | CAD 0.83 | 43.00K |
| 2026-08-12 | CAD 0.94 | +1.08% | CAD 0.94 | CAD 0.94 | CAD 0.89 | 14.60K |
| 2026-08-11 | CAD 0.93 | +1.09% | CAD 0.93 | CAD 0.93 | CAD 0.92 | 25.50K |
| 2026-08-10 | CAD 0.92 | +10.84% | CAD 0.83 | CAD 0.93 | CAD 0.80 | 47.30K |
| 2026-08-07 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-08-06 | CAD 0.83 | -9.78% | CAD 0.83 | CAD 0.84 | CAD 0.83 | 47.30K |
| 2026-08-05 | CAD 0.92 | -3.16% | CAD 0.93 | CAD 0.93 | CAD 0.92 | 3.40K |
| 2026-08-04 | CAD 0.95 | +35.71% | CAD 0.74 | CAD 0.95 | CAD 0.74 | 13.40K |
| 2026-07-31 | CAD 0.70 | +14.75% | CAD 0.66 | CAD 0.70 | CAD 0.65 | 73.00K |
| 2026-07-30 | CAD 0.61 | 0.00% | CAD 0.61 | CAD 0.61 | CAD 0.61 | 0 |
| 2026-07-29 | CAD 0.61 | -4.69% | CAD 0.64 | CAD 0.64 | CAD 0.60 | 36.50K |
| 2026-07-28 | CAD 0.64 | -1.54% | CAD 0.62 | CAD 0.65 | CAD 0.60 | 1.14M |
| 2026-07-27 | CAD 0.65 | -7.14% | CAD 0.64 | CAD 0.65 | CAD 0.60 | 12.00K |
| 2026-07-24 | CAD 0.70 | -12.50% | CAD 0.74 | CAD 0.74 | CAD 0.70 | 60.70K |
| 2026-07-23 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 0 |
| 2026-07-22 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 1.30K |
| 2026-07-21 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 0 |
| 2026-07-20 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 1.00K |
| 2026-07-17 | CAD 0.80 | +5.26% | CAD 0.76 | CAD 0.80 | CAD 0.76 | 13.10K |
| 2026-07-16 | CAD 0.76 | +11.76% | CAD 0.67 | CAD 0.76 | CAD 0.67 | 87.50K |
| 2026-07-15 | CAD 0.68 | 0.00% | CAD 0.68 | CAD 0.68 | CAD 0.68 | 0 |
| 2026-07-14 | CAD 0.68 | +7.94% | CAD 0.70 | CAD 0.70 | CAD 0.68 | 9.00K |
| 2026-07-13 | CAD 0.63 | +10.53% | CAD 0.51 | CAD 0.63 | CAD 0.51 | 11.30K |
| 2026-07-10 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-07-09 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-07-08 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-07-07 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-07-06 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 0 |
| 2026-07-03 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 2.00K |
| 2026-07-02 | CAD 0.57 | +11.76% | CAD 0.55 | CAD 0.57 | CAD 0.55 | 4.50K |
| 2026-06-30 | CAD 0.51 | +2.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 2.80K |
| 2026-06-29 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-06-26 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-06-25 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-06-24 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-06-23 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-06-22 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-06-19 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-06-18 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 2.50K |
| 2026-06-17 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 500 |
| 2026-06-16 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-06-15 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-06-12 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 5.00K |
| 2026-06-11 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-06-10 | CAD 0.50 | -9.09% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 80.00K |
| 2026-06-09 | CAD 0.55 | -3.51% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 27.00K |
| 2026-06-08 | CAD 0.57 | -9.52% | CAD 0.60 | CAD 0.60 | CAD 0.57 | 3.50K |
| 2026-06-05 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-06-04 | CAD 0.63 | +1.61% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 700 |
| 2026-06-03 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 0 |
| 2026-06-02 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 0 |
| 2026-06-01 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 0 |
| 2026-05-29 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 2.50K |
| 2026-05-28 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 0 |
| 2026-05-27 | CAD 0.62 | -1.59% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 9.00K |