Canadian Goldfields Discovery Corp CGM
TSXV · Canada · Non-Energy Minerals
CAD 0.1700-0.01 (-8.11%)
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 0.17 | -10.53% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 9.00K |
| 2026-10-01 | CAD 0.19 | -5.00% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 90.50K |
| 2026-09-30 | CAD 0.20 | -9.09% | CAD 0.23 | CAD 0.23 | CAD 0.20 | 12.50K |
| 2026-09-29 | CAD 0.22 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 10.50K |
| 2026-09-28 | CAD 0.22 | -4.35% | CAD 0.23 | CAD 0.23 | CAD 0.21 | 6.50K |
| 2026-09-25 | CAD 0.23 | +4.55% | CAD 0.23 | CAD 0.23 | CAD 0.21 | 8.60K |
| 2026-09-24 | CAD 0.22 | +4.76% | CAD 0.23 | CAD 0.23 | CAD 0.20 | 35.50K |
| 2026-09-23 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.23 | CAD 0.20 | 22.50K |
| 2026-09-22 | CAD 0.21 | +10.53% | CAD 0.20 | CAD 0.22 | CAD 0.20 | 186.10K |
| 2026-09-21 | CAD 0.19 | -5.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 11.40K |
| 2026-09-18 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.17 | 99.80K |
| 2026-09-17 | CAD 0.20 | 0.00% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 61.70K |
| 2026-09-16 | CAD 0.20 | +5.26% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 12.50K |
| 2026-09-15 | CAD 0.19 | -9.52% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 8.50K |
| 2026-09-14 | CAD 0.21 | +5.00% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 281.50K |
| 2026-09-11 | CAD 0.20 | 0.00% | CAD 0.19 | CAD 0.21 | CAD 0.19 | 95.50K |
| 2026-09-10 | CAD 0.20 | 0.00% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 11.30K |
| 2026-09-09 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 16.40K |
| 2026-09-08 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 12.10K |
| 2026-09-04 | CAD 0.20 | 0.00% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 10.50K |
| 2026-09-03 | CAD 0.20 | -4.76% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 4.40K |
| 2026-09-02 | CAD 0.21 | +10.53% | CAD 0.19 | CAD 0.21 | CAD 0.19 | 5.70K |
| 2026-09-01 | CAD 0.19 | -5.00% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 74.50K |
| 2026-08-31 | CAD 0.20 | -4.76% | CAD 0.21 | CAD 0.22 | CAD 0.20 | 47.40K |
| 2026-08-28 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 0 |
| 2026-08-27 | CAD 0.21 | 0.00% | CAD 0.20 | CAD 0.22 | CAD 0.20 | 252.50K |
| 2026-08-26 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 184.70K |
| 2026-08-25 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.21 | 236.40K |
| 2026-08-24 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.22 | CAD 0.21 | 176.20K |
| 2026-08-21 | CAD 0.21 | +10.53% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 14.10K |
| 2026-08-20 | CAD 0.19 | -5.00% | CAD 0.20 | CAD 0.21 | CAD 0.19 | 69.40K |
| 2026-08-19 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.20 | 175.60K |
| 2026-08-18 | CAD 0.20 | -9.09% | CAD 0.22 | CAD 0.22 | CAD 0.19 | 93.70K |
| 2026-08-17 | CAD 0.22 | +4.76% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 23.50K |
| 2026-08-14 | CAD 0.21 | -4.55% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 745.30K |
| 2026-08-13 | CAD 0.22 | 0.00% | CAD 0.23 | CAD 0.24 | CAD 0.21 | 161.90K |
| 2026-08-12 | CAD 0.22 | -12.00% | CAD 0.25 | CAD 0.25 | CAD 0.22 | 147.10K |
| 2026-08-11 | CAD 0.25 | 0.00% | CAD 0.26 | CAD 0.27 | CAD 0.23 | 149.10K |
| 2026-08-10 | CAD 0.25 | -3.85% | CAD 0.26 | CAD 0.27 | CAD 0.25 | 26.60K |
| 2026-08-07 | CAD 0.26 | +4.00% | CAD 0.26 | CAD 0.27 | CAD 0.24 | 44.70K |
| 2026-08-06 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.26 | CAD 0.24 | 34.10K |
| 2026-08-05 | CAD 0.26 | -3.70% | CAD 0.24 | CAD 0.28 | CAD 0.24 | 203.60K |
| 2026-08-04 | CAD 0.27 | +3.85% | CAD 0.26 | CAD 0.27 | CAD 0.24 | 70.10K |
| 2026-07-31 | CAD 0.26 | +8.33% | CAD 0.22 | CAD 0.26 | CAD 0.22 | 67.70K |
| 2026-07-30 | CAD 0.24 | 0.00% | CAD 0.23 | CAD 0.24 | CAD 0.22 | 35.50K |
| 2026-07-29 | CAD 0.24 | -7.69% | CAD 0.22 | CAD 0.24 | CAD 0.22 | 97.50K |
| 2026-07-28 | CAD 0.26 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 31.00K |
| 2026-07-27 | CAD 0.26 | +4.00% | CAD 0.25 | CAD 0.26 | CAD 0.23 | 146.30K |
| 2026-07-24 | CAD 0.25 | -3.85% | CAD 0.26 | CAD 0.27 | CAD 0.24 | 74.10K |
| 2026-07-23 | CAD 0.26 | -7.14% | CAD 0.28 | CAD 0.28 | CAD 0.24 | 41.50K |
| 2026-07-22 | CAD 0.28 | +3.70% | CAD 0.25 | CAD 0.28 | CAD 0.25 | 121.60K |
| 2026-07-21 | CAD 0.27 | +3.85% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 17.80K |
| 2026-07-20 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.28 | CAD 0.25 | 25.70K |
| 2026-07-17 | CAD 0.26 | +4.00% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 22.00K |
| 2026-07-16 | CAD 0.25 | -3.85% | CAD 0.23 | CAD 0.27 | CAD 0.23 | 80.70K |
| 2026-07-15 | CAD 0.26 | 0.00% | CAD 0.27 | CAD 0.29 | CAD 0.25 | 28.10K |
| 2026-07-14 | CAD 0.26 | -3.70% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 94.30K |
| 2026-07-13 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 51.80K |
| 2026-07-10 | CAD 0.28 | +12.00% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 26.50K |
| 2026-07-09 | CAD 0.25 | 0.00% | CAD 0.25 | CAD 0.26 | CAD 0.25 | 6.50K |
| 2026-07-08 | CAD 0.25 | -7.41% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 65.60K |
| 2026-07-07 | CAD 0.27 | 0.00% | CAD 0.27 | CAD 0.28 | CAD 0.27 | 37.80K |
| 2026-07-06 | CAD 0.27 | -10.00% | CAD 0.30 | CAD 0.30 | CAD 0.27 | 26.50K |
| 2026-07-03 | CAD 0.30 | +11.11% | CAD 0.27 | CAD 0.32 | CAD 0.26 | 593.50K |
| 2026-07-02 | CAD 0.27 | -6.90% | CAD 0.29 | CAD 0.30 | CAD 0.26 | 148.90K |
| 2026-06-30 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.31 | CAD 0.28 | 116.50K |
| 2026-06-29 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 104.60K |
| 2026-06-26 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 178.90K |
| 2026-06-25 | CAD 0.29 | +3.57% | CAD 0.28 | CAD 0.30 | CAD 0.27 | 199.80K |
| 2026-06-24 | CAD 0.28 | +7.69% | CAD 0.26 | CAD 0.29 | CAD 0.24 | 275.10K |
| 2026-06-23 | CAD 0.26 | -13.33% | CAD 0.30 | CAD 0.30 | CAD 0.26 | 266.00K |
| 2026-06-22 | CAD 0.30 | -9.09% | CAD 0.35 | CAD 0.35 | CAD 0.30 | 163.60K |
| 2026-06-19 | CAD 0.33 | -2.94% | CAD 0.35 | CAD 0.35 | CAD 0.33 | 45.20K |
| 2026-06-18 | CAD 0.34 | -12.82% | CAD 0.39 | CAD 0.39 | CAD 0.33 | 243.60K |
| 2026-06-17 | CAD 0.39 | 0.00% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 486.10K |
| 2026-06-16 | CAD 0.39 | +5.41% | CAD 0.38 | CAD 0.40 | CAD 0.36 | 446.90K |
| 2026-06-15 | CAD 0.37 | +8.82% | CAD 0.37 | CAD 0.40 | CAD 0.36 | 727.10K |
| 2026-06-12 | CAD 0.34 | +3.03% | CAD 0.32 | CAD 0.34 | CAD 0.29 | 526.00K |
| 2026-06-11 | CAD 0.33 | 0.00% | CAD 0.32 | CAD 0.34 | CAD 0.30 | 300.00K |
| 2026-06-10 | CAD 0.33 | -10.81% | CAD 0.37 | CAD 0.37 | CAD 0.32 | 105.70K |
| 2026-06-09 | CAD 0.37 | -11.90% | CAD 0.39 | CAD 0.40 | CAD 0.35 | 275.40K |
| 2026-06-08 | CAD 0.42 | 0.00% | CAD 0.39 | CAD 0.42 | CAD 0.39 | 16.60K |
| 2026-06-05 | CAD 0.42 | -4.55% | CAD 0.42 | CAD 0.42 | CAD 0.37 | 140.50K |
| 2026-06-04 | CAD 0.44 | -4.35% | CAD 0.41 | CAD 0.45 | CAD 0.41 | 16.60K |
| 2026-06-03 | CAD 0.46 | -6.12% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 106.10K |
| 2026-06-02 | CAD 0.49 | +8.89% | CAD 0.45 | CAD 0.49 | CAD 0.43 | 60.50K |
| 2026-06-01 | CAD 0.45 | -2.17% | CAD 0.48 | CAD 0.48 | CAD 0.45 | 43.10K |
| 2026-05-29 | CAD 0.46 | 0.00% | CAD 0.45 | CAD 0.48 | CAD 0.45 | 23.90K |
| 2026-05-28 | CAD 0.46 | -6.12% | CAD 0.46 | CAD 0.48 | CAD 0.46 | 39.10K |
| 2026-05-27 | CAD 0.49 | +11.36% | CAD 0.40 | CAD 0.50 | CAD 0.40 | 234.00K |