Dark

CGC
CANADIAN GOLD CORP.
stock CVE

Inactive

Feb 4, 2021

2.56CAD+2.811%(+0.07)77,252

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-04	2.5600	2.5600	2.3600	2.5600	+2.811%	77,252	0.000%
2021-02-03	2.4900	2.5100	2.3500	2.4900	+1.633%	40,062	+2.811%
2021-02-01	2.4500	2.5000	2.3300	2.4500	+5.150%	46,319	+4.490%
2021-01-29	2.3300	2.4000	2.3200	2.3300	+0.431%	51,767	+9.871%
2021-01-28	2.3200	2.3200	2.2300	2.3200	+0.433%	32,689	+10.345%
2021-01-27	2.3100	2.3800	2.2100	2.3100	0.000%	62,935	+10.823%
2021-01-26	2.3100	2.4400	2.2500	2.3100	-0.858%	18,204	+10.823%
2021-01-25	2.3300	2.3800	2.3000	2.3300	+0.866%	14,244	+9.871%
2021-01-22	2.3100	2.3300	2.3000	2.3100	0.000%	9,320	+10.823%
2021-01-21	2.3100	2.4600	2.3000	2.3100	-3.750%	18,984	+10.823%
2021-01-20	2.4000	2.4400	2.3500	2.4000	-0.826%	24,152	+6.667%
2021-01-19	2.4200	2.4400	2.3200	2.4200	+1.255%	10,941	+5.785%
2021-01-18	2.3900	2.3900	2.3000	2.3900	+4.367%	15,207	+7.113%
2021-01-15	2.2900	2.3400	2.2700	2.2900	+1.327%	71,389	+11.790%
2021-01-14	2.2600	2.3500	2.2500	2.2600	-3.830%	53,555	+13.274%
2021-01-13	2.3500	2.3500	2.3300	2.3500	+2.174%	10,530	+8.936%
2021-01-12	2.3000	2.3500	2.2500	2.3000	-1.709%	48,355	+11.304%
2021-01-11	2.3400	2.4200	2.3400	2.3400	0.000%	16,217	+9.402%
2021-01-08	2.3400	2.4100	2.2600	2.3400	-3.704%	53,427	+9.402%
2021-01-07	2.4300	2.4800	2.3500	2.4300	0.000%	9,034	+5.350%
2021-01-06	2.4300	2.5800	2.3600	2.4300	-3.571%	42,335	+5.350%
2021-01-05	2.5200	2.5200	2.3200	2.5200	+3.704%	35,868	+1.587%
2021-01-04	2.4300	2.4300	2.3500	2.4300	0.000%	27,974	+5.350%
2020-12-31	2.4300	2.4300	2.3000	2.4300	-0.816%	36,087	+5.350%
2020-12-30	2.4500	2.4500	2.2500	2.4500	+9.375%	53,492	+4.490%
2020-12-29	2.2400	2.3100	2.2400	2.2400	-0.444%	31,629	+14.286%
2020-12-24	2.2500	2.3200	2.2400	2.2500	0.000%	13,172	+13.778%
2020-12-23	2.2500	2.2600	2.2100	2.2500	0.000%	32,034	+13.778%
2020-12-22	2.2500	2.3000	2.2400	2.2500	-2.174%	7,345	+13.778%
2020-12-21	2.3000	2.3000	2.2700	2.3000	+3.604%	72,885	+11.304%
2020-12-18	2.2200	2.2700	2.2100	2.2200	+0.909%	26,867	+15.315%
2020-12-17	2.2000	2.2650	2.2000	2.2000	-2.222%	51,602	+16.364%
2020-12-16	2.2500	2.2500	2.2200	2.2500	+1.351%	26,012	+13.778%
2020-12-15	2.2200	2.2900	2.2000	2.2200	-1.333%	17,763	+15.315%
2020-12-14	2.2500	2.3000	2.2300	2.2500	0.000%	32,340	+13.778%
2020-12-11	2.2500	2.3000	2.2300	2.2500	+0.897%	38,810	+13.778%
2020-12-10	2.2300	2.3400	2.2100	2.2300	-0.889%	34,711	+14.798%
2020-12-09	2.2500	2.3400	2.2100	2.2500	-3.846%	53,538	+13.778%
2020-12-08	2.3400	2.5000	2.3400	2.3400	-2.500%	53,954	+9.402%
2020-12-07	2.4000	2.5000	2.4000	2.4000	0.000%	57,021	+6.667%
2020-12-04	2.4000	2.4500	2.3200	2.4000	0.000%	20,064	+6.667%
2020-12-03	2.4000	2.5200	2.3100	2.4000	-0.826%	51,305	+6.667%
2020-12-02	2.4200	2.5400	2.4100	2.4200	+0.833%	68,109	+5.785%
2020-12-01	2.4000	2.4700	2.3900	2.4000	+2.128%	101,199	+6.667%
2020-11-30	2.3500	2.4300	2.3500	2.3500	+0.427%	79,981	+8.936%
2020-11-27	2.3400	2.3400	2.2600	2.3400	-0.426%	76,675	+9.402%
2020-11-26	2.3500	2.4200	2.3200	2.3500	+4.444%	85,350	+8.936%
2020-11-25	2.2500	2.3200	2.2500	2.2500	-1.316%	141,445	+13.778%
2020-11-24	2.2800	2.3400	2.1000	2.2800	+4.587%	197,003	+12.281%
2020-11-23	2.1800	2.4000	2.1500	2.1800	+10.660%	725,340	+17.431%
2020-11-20	1.9700	2.0000	1.9100	1.9700	-1.500%	28,296	+29.949%
2020-11-19	2.0000	2.0600	1.9600	2.0000	-0.990%	52,503	+28.000%
2020-11-18	2.0200	2.1300	2.0100	2.0200	-1.463%	18,616	+26.733%
2020-11-17	2.0500	2.1000	2.0000	2.0500	0.000%	18,546	+24.878%
2020-11-16	2.0500	2.1400	2.0300	2.0500	-0.485%	15,250	+24.878%
2020-11-13	2.0600	2.1300	2.0000	2.0600	+1.980%	50,249	+24.272%
2020-11-12	2.0200	2.1600	2.0000	2.0200	0.000%	51,962	+26.733%
2020-11-11	2.0200	2.1500	2.0200	2.0200	-1.463%	112,739	+26.733%
2020-11-10	2.0500	2.2700	2.0500	2.0500	-1.442%	57,275	+24.878%
2020-11-09	2.0800	2.3000	2.0800	2.0800	-9.957%	66,940	+23.077%
2020-11-06	2.3100	2.3400	2.2100	2.3100	+0.435%	16,969	+10.823%
2020-11-05	2.3000	2.4000	2.0000	2.3000	+5.991%	97,591	+11.304%
2020-11-04	2.1700	2.2000	2.1500	2.1700	-1.364%	1,335	+17.972%
2020-11-03	2.2000	2.2200	2.1800	2.2000	+1.382%	20,395	+16.364%
2020-11-02	2.1700	2.2900	2.0000	2.1700	+10.152%	40,831	+17.972%
2020-10-30	1.9700	2.1900	1.9700	1.9700	-0.505%	54,190	+29.949%
2020-10-29	1.9800	2.0800	1.9800	1.9800	-1.000%	36,506	+29.293%
2020-10-28	2.0000	2.1600	2.0000	2.0000	-0.990%	40,077	+28.000%
2020-10-27	2.0200	2.1000	2.0200	2.0200	-0.493%	5,899	+26.733%
2020-10-26	2.0300	2.1300	2.0200	2.0300	+1.500%	33,232	+26.108%
2020-10-23	2.0000	2.0500	1.9800	2.0000	0.000%	42,041	+28.000%
2020-10-22	2.0000	2.1000	1.9500	2.0000	-6.103%	83,046	+28.000%
2020-10-21	2.1300	2.2600	2.1100	2.1300	+0.948%	54,195	+20.188%
2020-10-20	2.1100	2.2000	2.1100	2.1100	-5.381%	27,268	+21.327%
2020-10-19	2.2300	2.3000	2.1800	2.2300	-2.620%	26,160	+14.798%
2020-10-16	2.2900	2.3400	2.2800	2.2900	+0.439%	36,566	+11.790%
2020-10-15	2.2800	2.3800	2.2800	2.2800	-2.979%	35,976	+12.281%
2020-10-14	2.3500	2.4000	2.3500	2.3500	-1.674%	27,240	+8.936%
2020-10-13	2.3900	2.4500	2.3700	2.3900	-1.646%	45,934	+7.113%
2020-10-09	2.4300	2.4600	2.4000	2.4300	+0.830%	14,087	+5.350%
2020-10-08	2.4100	2.4700	2.4100	2.4100	-1.230%	12,524	+6.224%
2020-10-07	2.4400	2.4800	2.4000	2.4400	+1.667%	17,863	+4.918%
2020-10-06	2.4000	2.5600	2.4000	2.4000	-3.226%	51,541	+6.667%
2020-10-05	2.4800	2.6200	2.4400	2.4800	+2.479%	40,081	+3.226%
2020-10-02	2.4200	2.6100	2.4200	2.4200	-4.348%	63,476	+5.785%
2020-10-01	2.5300	2.6400	2.5100	2.5300	+0.797%	77,841	+1.186%
2020-09-30	2.5100	2.6000	2.4400	2.5100	-3.462%	99,067	+1.992%
2020-09-29	2.6000	2.8000	2.5500	2.6000	-5.109%	135,989	-1.538%
2020-09-28	2.7400	2.9600	2.7300	2.7400	-2.143%	82,915	-6.569%
2020-09-25	2.8000	2.9800	2.7200	2.8000	-1.060%	77,359	-8.571%
2020-09-24	2.8300	2.9100	2.4800	2.8300	+14.113%	186,023	-9.541%
2020-09-23	2.4800	2.7700	2.3900	2.4800	-9.158%	180,731	+3.226%
2020-09-22	2.7300	2.8500	2.7300	2.7300	-4.211%	75,346	-6.227%
2020-09-21	2.8500	2.9300	2.7300	2.8500	-3.390%	101,922	-10.175%
2020-09-18	2.9500	2.9500	2.9000	2.9500	+1.724%	40,441	-13.220%
2020-09-17	2.9000	2.9800	2.8400	2.9000	-3.010%	95,104	-11.724%
2020-09-16	2.9900	3.0400	2.9300	2.9900	-1.320%	130,188	-14.381%
2020-09-15	3.0300	3.0600	2.9100	3.0300	+0.664%	146,049	-15.512%
2020-09-14	3.0100	3.0100	2.9000	3.0100	+1.689%	84,897	-14.950%
2020-09-11	2.9600	3.0600	2.9100	2.9600	-3.268%	49,584	-13.514%
2020-09-10	3.0600	3.0700	3.0000	3.0600	+1.661%	213,617	-16.340%
2020-09-09	3.0100	3.0200	2.9200	3.0100	+1.347%	297,408	-14.950%
2020-09-08	2.9700	3.0500	2.4100	2.9700	+23.237%	199,114	-13.805%
2020-09-04	2.4100	2.4100	2.3500	2.4100	+2.119%	1,215	+6.224%
2020-09-03	2.3600	2.3800	2.3600	2.3600	-1.667%	2,300	+8.475%
2020-09-01	2.4000	2.4900	2.3700	2.4000	+2.128%	1,940	+6.667%
2020-08-28	2.3500	2.4100	2.3500	2.3500	-2.083%	11,100	+8.936%
2020-08-27	2.4000	2.4500	2.4000	2.4000	0.000%	31,300	+6.667%
2020-08-26	2.4000	2.5800	2.4000	2.4000	-0.415%	14,200	+6.667%
2020-08-25	2.4100	2.4100	2.4000	2.4100	-3.600%	1,400	+6.224%
2020-08-24	2.5000	2.5000	2.3200	2.5000	+7.296%	25,500	+2.400%
2020-08-21	2.3300	2.4900	2.3300	2.3300	-4.508%	1,625	+9.871%
2020-08-20	2.4400	2.4900	2.4000	2.4400	-2.008%	9,300	+4.918%
2020-08-18	2.4900	2.5000	2.4000	2.4900	-0.400%	32,900	+2.811%
2020-08-17	2.5000	2.5000	2.4500	2.5000	-6.716%	11,408	+2.400%
2020-08-14	2.6800	2.6800	2.4800	2.6800	0.000%	19,900	-4.478%
2020-08-13	2.6800	2.6800	2.3900	2.6800	+7.200%	18,463	-4.478%
2020-08-12	2.5000	2.5000	2.4700	2.5000	+1.626%	530	+2.400%
2020-08-11	2.4600	2.6000	2.4500	2.4600	-7.865%	6,389	+4.065%
2020-08-10	2.6700	2.6700	2.5600	2.6700	+2.692%	5,453	-4.120%
2020-08-07	2.6000	2.6400	2.6000	2.6000	-1.887%	5,150	-1.538%
2020-08-06	2.6500	2.6800	2.6000	2.6500	-3.636%	6,450	-3.396%
2020-08-05	2.7500	2.7500	2.5200	2.7500	+5.769%	10,460	-6.909%
2020-08-04	2.6000	2.6800	2.6000	2.6000	-0.383%	6,920	-1.538%
2020-07-31	2.6100	2.7000	2.6100	2.6100	-6.786%	1,000	-1.916%
2020-07-30	2.8000	2.8500	2.6000	2.8000	+5.263%	19,995	-8.571%
2020-07-29	2.6600	2.7100	2.6300	2.6600	-9.831%	8,800	-3.759%
2020-07-28	2.9500	2.9500	2.5800	2.9500	+5.735%	31,400	-13.220%
2020-07-27	2.7900	2.7900	2.6900	2.7900	+3.333%	16,718	-8.244%
2020-07-24	2.7000	2.7000	2.6000	2.7000	+1.887%	5,200	-5.185%
2020-07-23	2.6500	2.8000	2.6500	2.6500	-10.169%	39,700	-3.396%
2020-07-22	2.9500	2.9500	2.6700	2.9500	+11.321%	22,539	-13.220%
2020-07-21	2.6500	2.6500	2.4100	2.6500	+9.959%	56,060	-3.396%
2020-07-20	2.4100	2.4100	2.3500	2.4100	+2.553%	17,400	+6.224%
2020-07-17	2.3500	2.3500	2.3000	2.3500	0.000%	22,600	+8.936%
2020-07-16	2.3500	2.3900	2.3000	2.3500	-2.083%	25,710	+8.936%
2020-07-15	2.4000	2.4500	2.2900	2.4000	-1.639%	40,055	+6.667%
2020-07-14	2.4400	2.4500	2.3000	2.4400	-9.963%	173,783	+4.918%
2020-07-13	2.7100	2.8000	2.7000	2.7100	+0.370%	8,135	-5.535%
2020-07-10	2.7000	2.8000	2.7000	2.7000	-3.571%	11,400	-5.185%
2020-07-09	2.8000	2.8500	2.7800	2.8000	-3.114%	16,350	-8.571%
2020-07-08	2.8900	2.9000	2.5000	2.8900	+1.404%	81,781	-11.419%
2020-07-07	2.8500	2.9500	2.7900	2.8500	-3.390%	41,480	-10.175%
2020-07-06	2.9500	3.0000	2.8000	2.9500	+5.735%	127,600	-13.220%
2020-07-03	2.7900	2.8000	2.7500	2.7900	+2.952%	98,450	-8.244%
2020-07-02	2.7100	2.8000	2.6500	2.7100	+1.498%	66,770	-5.535%
2020-06-30	2.6700	2.6700	2.5000	2.6700	+2.692%	37,900	-4.120%
2020-06-29	2.6000	2.6800	2.5000	2.6000	+3.175%	68,050	-1.538%
2020-06-26	2.5200	2.5700	2.4500	2.5200	+0.800%	19,210	+1.587%
2020-06-25	2.5000	2.5200	2.4500	2.5000	+2.041%	23,350	+2.400%
2020-06-24	2.4500	2.4700	2.4100	2.4500	0.000%	6,725	+4.490%
2020-06-23	2.4500	2.5800	2.4000	2.4500	+4.255%	150,380	+4.490%
2020-06-22	2.3500	2.5000	2.2000	2.3500	+17.500%	135,820	+8.936%
2020-06-17	2.0000	2.0500	2.0000	2.0000	0.000%	11,350	+28.000%
2020-06-16	2.0000	2.0000	1.9500	2.0000	+2.564%	3,620	+28.000%
2020-06-15	1.9500	1.9900	1.9500	1.9500	-2.500%	3,594	+31.282%
2020-06-10	2.0000	2.0000	2.0000	2.0000	0.000%	300	+28.000%
2020-06-09	2.0000	2.0000	1.7500	2.0000	+2.041%	1,895	+28.000%
2020-06-03	1.9600	1.9600	1.9600	1.9600	-2.000%	500	+30.612%
2020-06-02	2.0000	2.0400	1.9600	2.0000	-2.439%	1,200	+28.000%
2020-06-01	2.0500	2.1500	2.0500	2.0500	-4.651%	12,199	+24.878%
2020-05-29	2.1500	2.1500	2.0300	2.1500	+4.878%	12,430	+19.070%
2020-05-28	2.0500	2.0500	2.0500	2.0500	+2.500%	1,600	+24.878%
2020-05-27	2.0000	2.0000	1.9900	2.0000	0.000%	19,512	+28.000%
2020-05-26	2.0000	2.0500	2.0000	2.0000	-2.439%	15,200	+28.000%
2020-05-25	2.0500	2.2000	2.0500	2.0500	+0.490%	10,600	+24.878%
2020-05-22	2.0400	2.0400	1.8000	2.0400	+9.091%	11,675	+25.490%
2020-05-21	1.8700	1.9500	1.8600	1.8700	+1.081%	2,090	+36.898%
2020-05-20	1.8500	2.0000	1.8500	1.8500	-5.128%	5,495	+38.378%
2020-05-19	1.9500	2.0000	1.9500	1.9500	+5.405%	12,525	+31.282%
2020-05-15	1.8500	2.0300	1.8500	1.8500	-7.500%	12,950	+38.378%
2020-05-13	2.0000	2.0500	1.9700	2.0000	+0.503%	20,955	+28.000%
2020-05-12	1.9900	1.9900	1.9900	1.9900	-7.442%	4,115	+28.643%
2020-05-11	2.1500	2.1500	2.0500	2.1500	+4.878%	18,000	+19.070%
2020-05-08	2.0500	2.0500	2.0000	2.0500	+2.500%	2,250	+24.878%
2020-05-07	2.0000	2.0000	1.8600	2.0000	+8.108%	16,550	+28.000%
2020-05-05	1.8500	1.9900	1.8500	1.8500	0.000%	4,300	+38.378%
2020-05-04	1.8500	1.9900	1.8500	1.8500	-2.632%	6,000	+38.378%
2020-05-01	1.9000	1.9000	1.8500	1.9000	-5.000%	2,500	+34.737%
2020-04-30	2.0000	2.0000	2.0000	2.0000	+2.041%	320	+28.000%
2020-04-29	1.9600	2.0500	1.9600	1.9600	-2.000%	10,616	+30.612%
2020-04-28	2.0000	2.0500	2.0000	2.0000	0.000%	15,000	+28.000%
2020-04-27	2.0000	2.0500	1.9500	2.0000	+2.564%	27,500	+28.000%
2020-04-24	1.9500	2.1900	1.8500	1.9500	+5.405%	44,530	+31.282%
2020-04-23	1.8500	1.8500	1.7200	1.8500	+5.714%	23,510	+38.378%
2020-04-22	1.7500	1.7500	1.7500	1.7500	0.000%	2,600	+46.286%
2020-04-21	1.7500	1.7500	1.7500	1.7500	-9.794%	2,550	+46.286%
2020-04-20	1.9400	1.9400	1.9400	1.9400	-1.523%	200	+31.959%
2020-04-15	1.9700	1.9700	1.9700	1.9700	-1.005%	500	+29.949%
2020-04-14	1.9900	1.9900	1.9900	1.9900	-0.500%	16,971	+28.643%
2020-04-13	2.0000	2.0000	1.7100	2.0000	+16.959%	8,351	+28.000%
2020-04-09	1.7100	1.7100	1.5100	1.7100	+6.875%	12,600	+49.708%
2020-04-08	1.6000	1.6000	1.5500	1.6000	-5.882%	647	+60.000%
2020-04-06	1.7000	1.7000	1.5000	1.7000	+13.333%	1,000	+50.588%
2020-04-03	1.5000	1.5000	1.3800	1.5000	+13.636%	3,102	+70.667%
2020-04-02	1.3200	1.4000	1.3200	1.3200	0.000%	2,800	+93.939%
2020-04-01	1.3200	1.5600	1.3200	1.3200	-16.456%	2,200	+93.939%
2020-03-31	1.5800	1.7100	1.5800	1.5800	-7.059%	4,400	+62.025%
2020-03-30	1.7000	1.7100	1.7000	1.7000	0.000%	1,800	+50.588%
2020-03-27	1.7000	1.7600	1.7000	1.7000	-5.556%	8,533	+50.588%
2020-03-26	1.8000	1.8000	1.6100	1.8000	+17.647%	18,450	+42.222%
2020-03-25	1.5300	1.6000	1.5300	1.5300	+4.795%	6,050	+67.320%
2020-03-24	1.4600	1.5500	1.4300	1.4600	-5.806%	14,600	+75.342%
2020-03-20	1.5500	1.5500	1.3000	1.5500	+6.897%	12,424	+65.161%
2020-03-19	1.4500	1.4500	1.3000	1.4500	+11.538%	3,200	+76.552%
2020-03-18	1.3000	1.4800	1.3000	1.3000	-13.333%	45,500	+96.923%
2020-03-17	1.5000	1.5200	1.3900	1.5000	+7.143%	30,000	+70.667%
2020-03-16	1.4000	1.9500	1.4000	1.4000	-20.000%	557,600	+82.857%
2020-03-13	1.7500	2.0500	1.7500	1.7500	-6.417%	72,500	+46.286%
2020-03-12	1.8700	2.0500	1.8000	1.8700	-5.556%	130,886	+36.898%
2020-03-11	1.9800	2.0000	1.9700	1.9800	-1.000%	103,801	+29.293%
2020-03-10	2.0000	2.0100	2.0000	2.0000	0.000%	78,190	+28.000%
2020-03-09	2.0000	2.1300	2.0000	2.0000	-1.478%	144,413	+28.000%
2020-03-06	2.0300	2.0500	2.0000	2.0300	-0.490%	20,120	+26.108%
2020-03-05	2.0400	2.1000	2.0400	2.0400	-2.857%	44,202	+25.490%
2020-03-04	2.1000	2.1700	2.0800	2.1000	-4.545%	89,054	+21.905%
2020-03-03	2.2000	2.3000	2.1000	2.2000	+2.326%	288,146	+16.364%
2020-03-02	2.1500	2.2500	2.0000	2.1500	+19.444%	359,861	+19.070%
2020-02-28	1.8000	2.0500	1.8000	1.8000	0.000%	620,730	+42.222%

.dark-mode .qKBYn4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKBYn4{ color: #333333; background-color: white; border: 2px solid #333333; }CGCCANADIAN GOLD CORP.stock CVE

CGC
CANADIAN GOLD CORP.
stock CVE