Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canagold Res Ltd (TSX: CCM )

0.2450 +0.0050 (+2.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 0.2450 0.2500 0.2300 0.2450 149,665 +0.01(+2.08%)
Jun 06, 2024 0.2400 0.2500 0.2325 0.2400 125,308 +0.01(+2.13%)
Jun 05, 2024 0.2300 0.2450 0.2200 0.2350 129,000 -0.01(-2.08%)
Jun 04, 2024 0.2400 0.2400 0.2400 0.2400 22,200 +0.00(+0.00%)
May 31, 2024 0.2400 148 +0.00(+0.00%)
May 30, 2024 0.2400 0.2400 0.2400 0.2400 4,648 -0.00(-1.03%)
May 29, 2024 0.2450 0.2450 0.2425 0.2425 1,000 +0.00(+1.04%)
May 28, 2024 0.2400 0.2500 0.2400 0.2400 31,861 +0.00(+0.00%)
May 27, 2024 0.2450 0.2450 0.2400 0.2400 44,408 -0.01(-2.04%)
May 24, 2024 0.2450 0.2450 0.2450 0.2450 14,095 +0.01(+2.08%)
May 23, 2024 0.2450 0.2450 0.2400 0.2400 20,500 -0.01(-2.04%)
May 22, 2024 0.2450 0.2450 0.2450 0.2450 28,000 +0.00(+0.00%)
May 21, 2024 0.2450 0.2450 0.2400 0.2450 23,355 +0.00(+0.00%)
May 17, 2024 0.2450 0 +0.01(+2.08%)
May 16, 2024 0.2450 0.2450 0.2400 0.2400 83,004 -0.01(-2.04%)
May 15, 2024 0.2400 0.2450 0.2400 0.2450 36,330 +0.00(+0.00%)
May 13, 2024 0.2450 0 +0.01(+2.08%)
May 10, 2024 0.2300 0.2400 0.2300 0.2400 48,272 +0.01(+2.13%)
May 09, 2024 0.2350 0.2400 0.2350 0.2350 135,708 +0.00(+0.00%)
May 08, 2024 0.2400 0.2400 0.2350 0.2350 92,000 +0.00(+0.00%)
May 07, 2024 0.2350 0.2400 0.2350 0.2350 34,500 +0.00(+0.00%)
May 06, 2024 0.2350 0.2350 0.2350 0.2350 19,000 +0.00(+0.00%)
May 03, 2024 0.2300 0.2350 0.2300 0.2350 50,500 -0.02(-7.84%)
Apr 29, 2024 0.2550 50 +0.01(+4.08%)
Apr 26, 2024 0.2350 0.2500 0.2300 0.2450 209,300 +0.01(+4.26%)
Apr 25, 2024 0.2350 0.2450 0.2350 0.2350 14,601 +0.00(+0.00%)
Apr 24, 2024 0.2400 0.2450 0.2350 0.2350 103,883 -0.01(-2.08%)
Apr 23, 2024 0.2450 0.2450 0.2400 0.2400 20,548 +0.00(+0.00%)
Apr 22, 2024 0.2450 0.2450 0.2400 0.2400 14,791 +0.00(+0.00%)
Apr 19, 2024 0.2550 0.2550 0.2350 0.2400 8,613 +0.00(+0.00%)
Apr 18, 2024 0.2350 0.2500 0.2350 0.2400 86,304 +0.01(+2.13%)
Apr 17, 2024 0.2300 0.2500 0.2300 0.2350 105,235 +0.00(+2.17%)
Apr 16, 2024 0.2350 0.2400 0.2300 0.2300 105,070 -0.01(-4.17%)
Apr 15, 2024 0.2400 0.2450 0.2400 0.2400 20,101 +0.00(+0.00%)
Apr 12, 2024 0.2400 0.2450 0.2350 0.2400 26,055 +0.00(+0.00%)
Apr 11, 2024 0.2350 0.2450 0.2300 0.2400 33,500 +0.01(+2.13%)
Apr 10, 2024 0.2300 0.2400 0.2300 0.2350 19,087 +0.00(+2.17%)
Apr 09, 2024 0.2350 0.2450 0.2300 0.2300 96,000 -0.01(-4.17%)
Apr 08, 2024 0.2400 0.2450 0.2400 0.2400 130,575 +0.01(+2.13%)
Apr 05, 2024 0.2400 0.2400 0.2350 0.2350 78,777 +0.00(+0.00%)
Apr 04, 2024 0.2350 0.2400 0.2350 0.2350 65,871 +0.00(+0.00%)
Apr 03, 2024 0.2400 0.2400 0.2300 0.2350 180,836 +0.00(+0.00%)
Apr 02, 2024 0.2500 0.2500 0.2350 0.2350 18,500 +0.00(+2.17%)
Apr 01, 2024 0.2350 0.2350 0.2300 0.2300 20,097 -0.00(-2.13%)
Mar 28, 2024 0.2350 0 +0.00(+0.00%)
Mar 27, 2024 0.2350 0.2350 0.2350 0.2350 6,500 +0.01(+4.44%)
Mar 26, 2024 0.2200 0.2250 0.2200 0.2250 1,000 -0.02(-10.00%)
Mar 25, 2024 0.2200 0.2500 0.2200 0.2500 38,996 +0.04(+16.28%)
Mar 21, 2024 0.2150 0 -0.01(-2.27%)
Mar 20, 2024 0.2200 0.2200 0.2200 0.2200 10,490 +0.01(+4.76%)
Mar 18, 2024 0.2100 0 -0.02(-6.67%)
Mar 15, 2024 0.2250 0.2250 0.2250 0.2250 12,317 +0.00(+0.00%)
Mar 14, 2024 0.2000 0.2250 0.2000 0.2250 126,034 +0.02(+12.50%)
Mar 12, 2024 0.2000 0 +0.00(+0.00%)
Mar 11, 2024 0.2000 0.2000 0.2000 0.2000 81,000 +0.00(+0.00%)
Mar 08, 2024 0.2000 0.2000 0.2000 0.2000 5,500 -0.01(-4.76%)
Mar 07, 2024 0.1850 0.2100 0.1850 0.2100 39,500 +0.01(+2.44%)
Mar 06, 2024 0.2050 0.2050 0.2050 0.2050 2,900 -0.01(-4.65%)
Mar 05, 2024 0.2000 0.2150 0.2000 0.2150 14,000 +0.01(+7.50%)
Mar 04, 2024 0.1800 0.2000 0.1800 0.2000 4,500 +0.00(+0.00%)
Mar 01, 2024 0.1800 0.2000 0.1800 0.2000 47,500 +0.02(+11.11%)
Feb 29, 2024 0.1850 0.1850 0.1800 0.1800 40,648 -0.01(-5.26%)
Feb 28, 2024 0.1900 0.1900 0.1850 0.1900 61,101 +0.01(+5.56%)
Feb 27, 2024 0.1950 0.1950 0.1800 0.1800 3,919 +0.01(+2.86%)
Feb 26, 2024 0.1800 0.1900 0.1700 0.1750 64,415 -0.01(-2.78%)
Feb 23, 2024 0.1800 0.1850 0.1800 0.1800 16,500 -0.02(-7.69%)
Feb 22, 2024 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Feb 21, 2024 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Feb 20, 2024 0.1900 0.1950 0.1900 0.1950 23,700 +0.01(+5.41%)
Feb 16, 2024 0.1850 0 -0.01(-5.13%)
Feb 15, 2024 0.1800 0.1950 0.1800 0.1950 31,291 -0.01(-4.88%)
Feb 12, 2024 0.2050 0 -0.01(-2.38%)
Feb 09, 2024 0.2100 0.2100 0.2100 0.2100 1,000 +0.02(+10.53%)
Feb 08, 2024 0.1950 0.1950 0.1900 0.1900 78,501 +0.00(+0.00%)
Feb 07, 2024 0.1950 0.1950 0.1900 0.1900 26,400 -0.01(-7.32%)
Feb 06, 2024 0.2050 0.2050 0.2050 0.2050 10,037 +0.01(+5.13%)
Feb 05, 2024 0.1900 0.2000 0.1900 0.1950 41,405 +0.01(+2.63%)
Feb 02, 2024 0.2100 0.2100 0.1900 0.1900 4,134 +0.00(+0.00%)
Feb 01, 2024 0.1900 0.1900 0.1900 0.1900 25,000 -0.01(-5.00%)
Jan 31, 2024 0.2000 0.2000 0.2000 0.2000 33,000 +0.00(+0.00%)
Jan 30, 2024 0.2000 0.2000 0.1900 0.2000 9,100 +0.00(+0.00%)
Jan 29, 2024 0.1950 0.2050 0.1950 0.2000 45,500 +0.01(+2.56%)
Jan 26, 2024 0.1950 0.1950 0.1950 0.1950 3,000 +0.01(+2.63%)
Jan 25, 2024 0.1950 0.1950 0.1900 0.1900 2,500 -0.01(-2.56%)
Jan 24, 2024 0.2000 0.2000 0.1900 0.1950 3,850 -0.01(-2.50%)
Jan 19, 2024 0.2000 0 -0.01(-6.98%)
Jan 18, 2024 0.2000 0.2150 0.2000 0.2150 25,554 +0.01(+4.88%)
Jan 17, 2024 0.2050 0.2050 0.2050 0.2050 2,500 +0.00(+0.00%)
Jan 16, 2024 0.2100 0.2100 0.2050 0.2050 20,003 -0.01(-2.38%)
Jan 12, 2024 0.2100 0 +0.01(+2.44%)
Jan 08, 2024 0.2050 0 -0.01(-2.38%)
Jan 05, 2024 0.2100 0.2100 0.2100 0.2100 37,500 +0.01(+2.44%)
Jan 04, 2024 0.2100 0.2100 0.2050 0.2050 56,500 +0.00(+0.00%)
Jan 03, 2024 0.2000 0.2250 0.2000 0.2050 34,237 -0.01(-2.38%)
Jan 02, 2024 0.2100 0.2100 0.2100 0.2100 57,345 +0.00(+0.00%)
Dec 29, 2023 0.2100 0 +0.00(+0.00%)
Dec 28, 2023 0.2150 0.2150 0.2100 0.2100 64,500 -0.01(-4.55%)
Dec 27, 2023 0.2100 0.2200 0.2100 0.2200 42,143 +0.01(+4.76%)
Dec 22, 2023 0.2100 0 +0.01(+5.00%)
Dec 21, 2023 0.2000 0.2100 0.2000 0.2000 105,970 -0.00(-2.44%)
Dec 20, 2023 0.2250 0.2250 0.2000 0.2050 152,500 -0.03(-10.87%)
Dec 18, 2023 0.2300 0 +0.02(+9.52%)
Dec 15, 2023 0.2100 0.2100 0.2100 0.2100 100,000 +0.00(+0.00%)
Dec 14, 2023 0.2050 0.2100 0.2050 0.2100 20,000 +0.01(+5.00%)
Dec 13, 2023 0.1900 0.2000 0.1900 0.2000 11,880 +0.00(+0.00%)
Dec 12, 2023 0.2050 0.2150 0.2000 0.2000 154,500 -0.01(-6.98%)
Dec 11, 2023 0.2150 0.2150 0.2150 0.2150 22,000 +0.00(+0.00%)
Dec 08, 2023 0.2050 0.2150 0.2050 0.2150 10,625 -0.01(-2.27%)
Dec 06, 2023 0.2200 0 +0.00(+0.00%)
Dec 05, 2023 0.2100 0.2200 0.2100 0.2200 19,500 +0.01(+4.76%)
Dec 04, 2023 0.2150 0.2150 0.2100 0.2100 28,975 +0.00(+0.00%)
Dec 01, 2023 0.2100 0.2100 0.2000 0.2100 49,140 +0.01(+2.44%)
Nov 30, 2023 0.2050 0.2050 0.2050 0.2050 28,230 +0.00(+0.00%)
Nov 29, 2023 0.2000 0.2100 0.2000 0.2050 124,600 +0.00(+2.50%)
Nov 28, 2023 0.1800 0.2050 0.1800 0.2000 92,200 +0.00(+0.00%)
Nov 24, 2023 0.2000 0 -0.01(-6.98%)
Nov 23, 2023 0.1900 0.2150 0.1900 0.2150 105,315 +0.03(+16.22%)
Nov 22, 2023 0.1950 0.1950 0.1850 0.1850 100,010 -0.01(-2.63%)
Nov 21, 2023 0.1950 0.2150 0.1900 0.1900 316,853 +0.00(+0.00%)
Nov 20, 2023 0.2000 0.2100 0.1800 0.1900 264,875 -0.02(-9.52%)
Nov 17, 2023 0.2200 0.2200 0.2100 0.2100 46,400 -0.02(-6.67%)
Nov 16, 2023 0.2150 0.2250 0.2150 0.2250 3,100 +0.01(+2.27%)
Nov 15, 2023 0.2200 0.2200 0.2200 0.2200 6,000 +0.01(+2.33%)
Nov 14, 2023 0.2150 0.2150 0.2150 0.2150 9,001 -0.01(-2.27%)
Nov 13, 2023 0.2200 0.2200 0.2200 0.2200 14,000 +0.00(+0.00%)
Nov 10, 2023 0.2200 0.2200 0.2200 0.2200 2,550 +0.00(+0.00%)
Nov 09, 2023 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Nov 07, 2023 0.2200 0 +0.00(+0.00%)
Nov 03, 2023 0.2200 40 +0.00(+0.00%)
Nov 02, 2023 0.2200 0.2250 0.2200 0.2200 7,750 +0.01(+2.33%)
Nov 01, 2023 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
Oct 31, 2023 0.2150 0.2150 0.2150 0.2150 16,000 -0.02(-6.52%)
Oct 30, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.02(+6.98%)
Oct 27, 2023 0.2200 0.2200 0.2150 0.2150 1,000 -0.01(-2.27%)
Oct 26, 2023 0.2200 0.2200 0.2200 0.2200 19,500 +0.00(+0.00%)
Oct 25, 2023 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Oct 24, 2023 0.2200 0.2200 0.2200 0.2200 18,000 +0.00(+0.00%)
Oct 20, 2023 0.2200 0 -0.02(-8.33%)
Oct 18, 2023 0.2400 0 +0.01(+6.67%)
Oct 17, 2023 0.2250 0.2250 0.2250 0.2250 500 +0.01(+2.27%)
Oct 16, 2023 0.2200 0.2200 0.2150 0.2200 14,169 +0.00(+0.00%)
Oct 11, 2023 0.2200 0 +0.00(+0.00%)
Oct 10, 2023 0.2200 0.2200 0.2200 0.2200 39,850 -0.01(-2.22%)
Oct 06, 2023 0.2250 0 +0.01(+2.27%)
Oct 04, 2023 0.2200 0 -0.01(-2.22%)
Oct 03, 2023 0.2150 0.2250 0.2150 0.2250 79,054 +0.00(+0.00%)
Oct 02, 2023 0.2250 0.2250 0.2250 0.2250 39,002 +0.00(+0.00%)
Sep 29, 2023 0.2250 0.2250 0.2250 0.2250 11,000 +0.01(+2.27%)
Sep 28, 2023 0.2200 0.2200 0.2200 0.2200 153,500 -0.01(-2.22%)
Sep 27, 2023 0.2250 0.2250 0.2050 0.2250 147,010 +0.00(+0.00%)
Sep 26, 2023 0.2250 0.2250 0.2200 0.2250 50,585 +0.00(+0.00%)
Sep 25, 2023 0.2250 0.2250 0.2250 0.2250 5,750 +0.00(+0.00%)
Sep 22, 2023 0.2300 0.2300 0.2250 0.2250 4,724 -0.01(-2.17%)
Sep 21, 2023 0.2250 0.2300 0.2250 0.2300 112,611 +0.01(+2.22%)
Sep 20, 2023 0.2250 0.2250 0.2250 0.2250 501 +0.00(+0.00%)
Sep 19, 2023 0.2250 0.2300 0.2200 0.2250 92,700 +0.01(+2.27%)
Sep 18, 2023 0.2250 0.2325 0.2200 0.2200 275,560 -0.02(-8.33%)
Sep 15, 2023 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+2.13%)
Sep 14, 2023 0.2400 0.2400 0.2200 0.2350 140,551 -0.01(-2.08%)
Sep 13, 2023 0.2250 0.2450 0.2250 0.2400 42,540 +0.01(+6.67%)
Sep 12, 2023 0.2250 0.2250 0.2250 0.2250 26,000 +0.00(+0.00%)
Sep 11, 2023 0.2250 0.2250 0.2200 0.2250 92,064 +0.00(+0.00%)
Sep 08, 2023 0.2250 0.2250 0.2250 0.2250 85,075 +0.00(+0.00%)
Sep 07, 2023 0.2250 0.2250 0.2250 0.2250 2,620 +0.00(+0.00%)
Sep 06, 2023 0.2300 0.2300 0.2250 0.2250 18,200 +0.00(+0.00%)
Sep 05, 2023 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
Aug 30, 2023 0.2250 0 +0.00(+0.00%)
Aug 29, 2023 0.2250 0.2250 0.2250 0.2250 11,000 -0.01(-4.26%)
Aug 28, 2023 0.2350 0.2350 0.2350 0.2350 2,500 +0.00(+2.17%)
Aug 25, 2023 0.2300 0.2300 0.2300 0.2300 3,916 -0.00(-2.13%)
Aug 24, 2023 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+2.17%)
Aug 23, 2023 0.2300 0.2300 0.2300 0.2300 4,506 +0.00(+0.00%)
Aug 21, 2023 0.2300 0 -0.00(-2.13%)
Aug 18, 2023 0.2250 0.2400 0.2250 0.2350 89,000 +0.01(+4.44%)
Aug 17, 2023 0.2200 0.2250 0.2200 0.2250 22,500 -0.01(-2.17%)
Aug 15, 2023 0.2300 0 +0.00(+0.00%)
Aug 11, 2023 0.2300 0 +0.00(+0.00%)
Aug 10, 2023 0.2300 0.2300 0.2300 0.2300 8,006 +0.00(+0.00%)
Aug 09, 2023 0.2300 0.2300 0.2300 0.2300 700 -0.01(-4.17%)
Aug 08, 2023 0.2350 0.2400 0.2200 0.2400 185,000 +0.01(+2.13%)
Aug 04, 2023 0.2350 0 +0.00(+0.00%)
Aug 03, 2023 0.2350 0.2350 0.2350 0.2350 5,500 +0.00(+0.00%)
Aug 02, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.