Dark

CRCUF
CANAGOLD RES LTD
stock OTC

EOD

Aug 4, 2026

0.3757USD-0.117%(-0.0004)9,000

Pre-market

0.00USD-100.000%(-0.37)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	0.387520	0.387520	0.375700	0.375700	-0.117%	9,000	0.000%
2026-07-28	0.343100	0.376140	0.343100	0.376140	+2.855%	14,500	-0.117%
2026-07-24	0.365700	0.365700	0.365700	0.365700	-2.115%	8,940	+2.734%
2026-07-23	0.369900	0.373600	0.369900	0.373600	-3.525%	12,232	+0.562%
2026-07-22	0.387250	0.387250	0.387250	0.387250	+9.796%	1,000	-2.983%
2026-07-20	0.349200	0.352700	0.349200	0.352700	+0.570%	3,000	+6.521%
2026-07-16	0.353500	0.369900	0.350700	0.350700	-5.139%	53,450	+7.129%
2026-07-15	0.370000	0.370000	0.369700	0.369700	+3.848%	8,000	+1.623%
2026-07-14	0.356000	0.356000	0.356000	0.356000	-3.758%	5,500	+5.534%
2026-07-09	0.369900	0.369900	0.369900	0.369900	0.000%	1,000	+1.568%
2026-07-08	0.369900	0.369900	0.369900	0.369900	-2.658%	4,000	+1.568%
2026-07-07	0.383790	0.383790	0.356900	0.380000	+2.703%	16,460	-1.132%
2026-07-06	0.281800	0.370000	0.281800	0.370000	0.000%	12,400	+1.541%
2026-07-02	0.370000	0.370000	0.370000	0.370000	+5.443%	2,400	+1.541%
2026-06-30	0.350900	0.350900	0.350900	0.350900	-2.798%	10,010	+7.068%
2026-06-26	0.361700	0.361700	0.360000	0.361000	+3.119%	10,800	+4.072%
2026-06-25	0.350080	0.350080	0.350080	0.350080	-5.486%	300	+7.318%
2026-06-24	0.386800	0.386800	0.361300	0.370400	-1.803%	1,775	+1.431%
2026-06-23	0.353900	0.377200	0.353900	0.377200	+2.389%	1,200	-0.398%
2026-06-22	0.381000	0.381000	0.368400	0.368400	-3.307%	14,650	+1.982%
2026-06-18	0.381000	0.381000	0.381000	0.381000	+2.962%	3,800	-1.391%
2026-06-17	0.381000	0.381000	0.370040	0.370040	-2.877%	2,240	+1.530%
2026-06-16	0.388200	0.388200	0.381000	0.381000	-4.750%	3,104	-1.391%
2026-06-15	0.400000	0.400000	0.400000	0.400000	+9.589%	5,650	-6.075%
2026-06-10	0.367550	0.367550	0.365000	0.365000	+0.579%	12,000	+2.932%
2026-06-09	0.362900	0.362900	0.362900	0.362900	+0.806%	5,720	+3.527%
2026-06-08	0.281800	0.375240	0.281800	0.360000	-5.917%	27,000	+4.361%
2026-06-05	0.376000	0.382640	0.376000	0.382640	+0.695%	1,399	-1.814%
2026-06-04	0.383700	0.383700	0.380000	0.380000	0.000%	4,000	-1.132%
2026-06-03	0.380000	0.380000	0.380000	0.380000	-2.564%	12,000	-1.132%
2026-06-02	0.281800	0.390000	0.281800	0.390000	+3.972%	12,101	-3.667%
2026-06-01	0.375100	0.375100	0.375100	0.375100	-6.225%	1,000	+0.160%
2026-05-28	0.400000	0.400000	0.400000	0.400000	+2.413%	400	-6.075%
2026-05-27	0.395840	0.395840	0.385220	0.390575	+4.376%	8,400	-3.808%
2026-05-21	0.374200	0.374200	0.374200	0.374200	-4.808%	2,000	+0.401%
2026-05-20	0.399800	0.399800	0.393100	0.393100	+4.827%	12,000	-4.426%
2026-05-19	0.368200	0.375000	0.368200	0.375000	+0.294%	2,000	+0.187%
2026-05-15	0.374400	0.374400	0.373900	0.373900	-2.554%	2,100	+0.481%
2026-05-13	0.383700	0.383700	0.383700	0.383700	-1.464%	10,750	-2.085%
2026-05-12	0.389400	0.389400	0.389400	0.389400	+3.559%	1,000	-3.518%
2026-05-07	0.376016	0.376016	0.376016	0.376016	+0.351%	400	-0.084%
2026-05-05	0.400000	0.400000	0.374700	0.374700	-6.325%	25,150	+0.267%
2026-05-01	0.400000	0.400000	0.400000	0.400000	+7.385%	4,000	-6.075%
2026-04-30	0.372491	0.372491	0.372491	0.372491	-0.163%	10,559	+0.861%
2026-04-28	0.373100	0.373100	0.373100	0.373100	-0.734%	1,008	+0.697%
2026-04-24	0.366250	0.375860	0.366250	0.375860	+13.382%	3,100	-0.043%
2026-04-23	0.340000	0.367000	0.331500	0.331500	-21.034%	11,552	+13.333%
2026-04-20	0.340000	0.419800	0.340000	0.419800	+0.938%	2,807	-10.505%
2026-04-17	0.421800	0.421800	0.415900	0.415900	+7.191%	1,000	-9.666%
2026-04-15	0.388000	0.388000	0.388000	0.388000	-5.158%	1,200	-3.170%
2026-04-14	0.419000	0.430800	0.386900	0.409100	-5.911%	67,591	-8.164%
2026-04-10	0.434800	0.434800	0.434800	0.434800	-0.957%	2,000	-13.592%
2026-04-08	0.439000	0.439000	0.439000	0.439000	+6.039%	100	-14.419%
2026-04-07	0.417000	0.417000	0.414000	0.414000	-0.145%	20,100	-9.251%
2026-04-06	0.414800	0.414800	0.414106	0.414600	+1.122%	8,800	-9.383%
2026-04-02	0.414068	0.414068	0.410000	0.410000	+2.937%	40,500	-8.366%
2026-04-01	0.410000	0.415069	0.398300	0.398300	+8.974%	77,148	-5.674%
2026-03-31	0.365500	0.368100	0.365500	0.365500	+0.967%	8,000	+2.791%
2026-03-30	0.368400	0.368400	0.362000	0.362000	-2.162%	22,000	+3.785%
2026-03-26	0.370081	0.370081	0.370000	0.370000	-6.329%	1,558	+1.541%
2026-03-25	0.384000	0.395000	0.384000	0.395000	+5.686%	10,600	-4.886%
2026-03-24	0.373000	0.373750	0.370000	0.373750	-2.176%	13,600	+0.522%
2026-03-23	0.391400	0.391400	0.382065	0.382065	-3.397%	37,006	-1.666%
2026-03-20	0.395500	0.395500	0.395500	0.395500	+9.315%	2,000	-5.006%
2026-03-19	0.359000	0.361800	0.357900	0.361800	-12.735%	6,710	+3.842%
2026-03-17	0.408500	0.450900	0.393300	0.414600	+3.508%	11,517	-9.383%
2026-03-16	0.391000	0.410000	0.391000	0.400550	-7.898%	28,907	-6.204%
2026-03-13	0.417400	0.434900	0.417400	0.434900	-1.606%	11,200	-13.612%
2026-03-12	0.440000	0.442000	0.440000	0.442000	-2.857%	1,100	-15.000%
2026-03-10	0.455000	0.455000	0.455000	0.455000	+4.742%	2,000	-17.429%
2026-03-09	0.443000	0.443000	0.429890	0.434400	-5.565%	1,100	-13.513%
2026-03-06	0.460000	0.460000	0.460000	0.460000	+6.040%	12,000	-18.326%
2026-03-05	0.470000	0.470000	0.433800	0.433800	-4.931%	6,070	-13.393%
2026-03-04	0.448500	0.456300	0.446050	0.456300	-4.938%	16,601	-17.664%
2026-03-03	0.470000	0.480100	0.456400	0.480000	-3.672%	9,502	-21.729%
2026-03-02	0.509000	0.510000	0.486000	0.498300	+5.639%	26,100	-24.604%
2026-02-27	0.490000	0.490000	0.471200	0.471700	-3.735%	11,320	-20.352%
2026-02-26	0.450349	0.495700	0.450349	0.490000	+16.667%	60,700	-23.327%
2026-02-25	0.420000	0.420000	0.420000	0.420000	+5.793%	4,100	-10.548%
2026-02-24	0.410800	0.410800	0.397000	0.397000	-3.981%	2,623	-5.365%
2026-02-23	0.413460	0.413460	0.413460	0.413460	-1.487%	3,940	-9.133%
2026-02-20	0.419100	0.430000	0.419100	0.419700	+1.255%	12,000	-10.484%
2026-02-18	0.406950	0.428700	0.406950	0.414500	+5.472%	3,550	-9.361%
2026-02-17	0.409500	0.409500	0.386000	0.392994	+4.492%	29,600	-4.401%
2026-02-13	0.385000	0.385000	0.376100	0.376100	+2.187%	13,616	-0.106%
2026-02-12	0.422320	0.422320	0.300000	0.368050	-7.988%	205,506	+2.079%
2026-02-11	0.427500	0.430400	0.398800	0.400000	+0.756%	150,200	-6.075%
2026-02-09	0.457700	0.457700	0.397000	0.397000	-9.773%	21,400	-5.365%
2026-02-06	0.360800	0.468000	0.360800	0.440000	+3.515%	6,400	-14.614%
2026-02-05	0.424300	0.425060	0.413700	0.425060	-6.539%	11,714	-11.612%
2026-02-04	0.439000	0.454800	0.428000	0.454800	+1.859%	4,521	-17.392%
2026-02-03	0.437000	0.461720	0.437000	0.446500	-0.290%	19,912	-15.857%
2026-02-02	0.420440	0.447800	0.420440	0.447800	+3.898%	2,240	-16.101%
2026-01-30	0.445900	0.471000	0.400900	0.431000	-10.581%	37,810	-12.831%
2026-01-29	0.471600	0.482000	0.471600	0.482000	-2.764%	11,649	-22.054%
2026-01-28	0.506400	0.506400	0.490560	0.495700	-0.860%	11,900	-24.208%
2026-01-27	0.495200	0.500000	0.483440	0.500000	-3.415%	8,488	-24.860%
2026-01-26	0.480000	0.550000	0.480000	0.517680	+8.619%	43,759	-27.426%
2026-01-23	0.476920	0.484100	0.476600	0.476600	-4.220%	4,330	-21.171%
2026-01-22	0.485165	0.500000	0.477750	0.497600	-0.253%	39,650	-24.498%
2026-01-21	0.490000	0.510200	0.487600	0.498860	-1.512%	28,135	-24.688%
2026-01-20	0.503000	0.510500	0.486500	0.506520	+25.345%	134,332	-25.827%
2026-01-16	0.390000	0.410800	0.390000	0.404100	+9.720%	49,960	-7.028%
2026-01-15	0.361900	0.368300	0.356100	0.368300	+2.022%	8,499	+2.009%
2026-01-14	0.355300	0.361000	0.355300	0.361000	-2.432%	11,600	+4.072%
2026-01-13	0.362200	0.371100	0.360500	0.370000	+0.872%	10,917	+1.541%
2026-01-12	0.360000	0.371720	0.360000	0.366800	+1.889%	17,100	+2.426%
2026-01-09	0.340000	0.393300	0.340000	0.360000	-0.552%	25,268	+4.361%
2026-01-08	0.356280	0.373300	0.353900	0.362000	+11.385%	82,430	+3.785%
2026-01-07	0.325000	0.327500	0.320000	0.325000	+2.025%	17,000	+15.600%
2026-01-06	0.320000	0.330000	0.317560	0.318550	-0.204%	22,386	+17.941%
2026-01-05	0.371000	0.371000	0.319200	0.319200	-14.492%	19,180	+17.701%
2026-01-02	0.373300	0.373300	0.373300	0.373300	+12.868%	1,027	+0.643%
2025-12-31	0.345100	0.355000	0.320000	0.330740	-0.151%	51,615	+13.594%
2025-12-30	0.316465	0.331240	0.309100	0.331240	-3.372%	8,000	+13.422%
2025-12-29	0.342800	0.342800	0.342800	0.342800	-2.441%	751	+9.597%
2025-12-26	0.351376	0.351376	0.351376	0.351376	+6.915%	700	+6.922%
2025-12-23	0.327500	0.332275	0.327500	0.328650	+0.351%	3,700	+14.316%
2025-12-22	0.343000	0.343400	0.327500	0.327500	-0.018%	18,400	+14.718%
2025-12-19	0.327560	0.327560	0.327560	0.327560	+3.006%	7,000	+14.697%
2025-12-18	0.318000	0.318000	0.313100	0.318000	-4.101%	21,877	+18.145%
2025-12-17	0.319000	0.331600	0.319000	0.331600	+1.718%	1,815	+13.299%
2025-12-16	0.300300	0.334000	0.300300	0.326000	+0.689%	6,600	+15.245%
2025-12-15	0.329540	0.329600	0.314200	0.323770	+0.643%	12,460	+16.039%
2025-12-12	0.325200	0.325200	0.321250	0.321700	-2.219%	3,131	+16.786%
2025-12-11	0.329000	0.329000	0.329000	0.329000	+1.293%	2,166	+14.195%
2025-12-10	0.328240	0.328240	0.324800	0.324800	-3.974%	1,150	+15.671%
2025-12-09	0.304000	0.340000	0.304000	0.338240	-1.914%	14,602	+11.075%
2025-12-05	0.345080	0.345080	0.344840	0.344840	+1.424%	475	+8.949%
2025-12-04	0.340000	0.340000	0.340000	0.340000	+3.532%	900	+10.500%
2025-12-03	0.295900	0.330000	0.295900	0.328400	+7.619%	6,060	+14.403%
2025-12-02	0.302720	0.310100	0.302720	0.305150	+2.125%	1,000	+23.120%
2025-12-01	0.299000	0.308700	0.298800	0.298800	+2.928%	8,395	+25.736%
2025-11-26	0.290300	0.290300	0.290300	0.290300	-3.548%	400	+29.418%
2025-11-25	0.300980	0.300980	0.300980	0.300980	-3.594%	303	+24.826%
2025-11-20	0.317100	0.317100	0.312200	0.312200	+4.380%	2,000	+20.340%
2025-11-18	0.299100	0.299100	0.299100	0.299100	+0.033%	2,999	+25.610%
2025-11-17	0.302200	0.302200	0.299000	0.299000	+3.032%	19,961	+25.652%
2025-11-14	0.290200	0.290200	0.290200	0.290200	-10.581%	150	+29.462%
2025-11-11	0.325450	0.326500	0.319080	0.324540	+1.419%	9,103	+15.764%
2025-11-10	0.322840	0.322840	0.320000	0.320000	-3.759%	45,050	+17.406%
2025-11-06	0.333000	0.333000	0.332500	0.332500	+1.744%	2,500	+12.992%
2025-11-05	0.326800	0.326800	0.326800	0.326800	-2.038%	170	+14.963%
2025-11-04	0.333600	0.333600	0.333600	0.333600	+3.893%	10,050	+12.620%
2025-11-03	0.326760	0.326760	0.321100	0.321100	-1.913%	2,160	+17.004%
2025-10-31	0.327363	0.327363	0.327363	0.327363	+3.596%	760	+14.766%
2025-10-30	0.316000	0.316000	0.316000	0.316000	-7.575%	160	+18.892%
2025-10-29	0.341900	0.341900	0.341900	0.341900	+5.265%	360	+9.886%
2025-10-28	0.341060	0.341060	0.324800	0.324800	+1.563%	4,140	+15.671%
2025-10-27	0.334650	0.334650	0.319800	0.319800	-0.063%	3,175	+17.480%
2025-10-24	0.323100	0.323100	0.320000	0.320000	-2.809%	2,000	+17.406%
2025-10-23	0.320000	0.329250	0.320000	0.329250	+1.308%	7,000	+14.108%
2025-10-22	0.325000	0.325000	0.316400	0.325000	-0.184%	7,528	+15.600%
2025-10-21	0.330000	0.330000	0.321720	0.325600	-3.669%	7,480	+15.387%
2025-10-20	0.330000	0.340000	0.330000	0.338000	-0.807%	4,500	+11.154%
2025-10-17	0.336600	0.347200	0.336600	0.340750	-2.095%	55,191	+10.257%
2025-10-16	0.354800	0.354800	0.340000	0.348040	-0.560%	10,915	+7.947%
2025-10-15	0.349320	0.352450	0.349230	0.350000	+5.676%	33,716	+7.343%
2025-10-14	0.338000	0.340000	0.320000	0.331200	+0.242%	67,589	+13.436%
2025-10-13	0.338000	0.338000	0.322000	0.330400	+1.367%	33,260	+13.711%
2025-10-10	0.333600	0.338100	0.320600	0.325945	-4.134%	12,391	+15.265%
2025-10-09	0.332600	0.340000	0.324000	0.340000	+2.456%	55,090	+10.500%
2025-10-08	0.334575	0.339000	0.330750	0.331850	+1.242%	11,900	+13.214%
2025-10-07	0.321100	0.327780	0.321100	0.327780	+3.368%	7,800	+14.620%
2025-10-06	0.340400	0.340400	0.317000	0.317100	-9.374%	10,745	+18.480%
2025-10-03	0.342000	0.349900	0.342000	0.349900	-0.029%	3,100	+7.374%
2025-10-02	0.350000	0.350000	0.350000	0.350000	+4.105%	3,000	+7.343%
2025-10-01	0.335000	0.336200	0.333820	0.336200	-2.551%	2,865	+11.749%
2025-09-30	0.345000	0.345000	0.345000	0.345000	-2.472%	100	+8.899%
2025-09-29	0.353745	0.353745	0.353745	0.353745	+2.684%	3,625	+6.206%
2025-09-26	0.353000	0.353000	0.344500	0.344500	-0.058%	9,890	+9.057%
2025-09-24	0.343600	0.350940	0.343600	0.344700	-1.458%	1,508	+8.993%
2025-09-23	0.343000	0.355650	0.343000	0.349800	-0.057%	54,995	+7.404%
2025-09-22	0.324300	0.368000	0.324300	0.350000	+5.740%	26,100	+7.343%
2025-09-19	0.331000	0.331000	0.331000	0.331000	-0.202%	440	+13.505%
2025-09-16	0.342900	0.342900	0.331670	0.331670	-0.994%	30,076	+13.275%
2025-09-15	0.343000	0.350000	0.329225	0.335000	-1.180%	11,275	+12.149%
2025-09-12	0.345000	0.345000	0.339000	0.339000	-0.265%	6,500	+10.826%
2025-09-11	0.339900	0.339900	0.339900	0.339900	-0.029%	1,000	+10.533%
2025-09-10	0.340000	0.340000	0.340000	0.340000	0.000%	6,300	+10.500%
2025-09-09	0.312800	0.340000	0.312800	0.340000	+3.030%	12,250	+10.500%
2025-09-08	0.330400	0.330400	0.306200	0.330000	-1.493%	23,420	+13.848%
2025-09-05	0.335000	0.335000	0.335000	0.335000	-3.736%	2,500	+12.149%
2025-09-04	0.348000	0.348000	0.348000	0.348000	+0.144%	16,000	+7.960%
2025-09-03	0.345260	0.347500	0.345260	0.347500	-1.669%	7,057	+8.115%
2025-09-02	0.353400	0.353400	0.353400	0.353400	+1.941%	17,000	+6.310%
2025-08-29	0.353380	0.355400	0.346670	0.346670	-2.621%	12,100	+8.374%
2025-08-28	0.352000	0.356000	0.352000	0.356000	0.000%	15,165	+5.534%
2025-08-27	0.353880	0.356000	0.353880	0.356000	+3.009%	1,395	+5.534%
2025-08-26	0.345600	0.345600	0.345600	0.345600	+1.319%	10,050	+8.709%
2025-08-25	0.347640	0.347640	0.341100	0.341100	-2.543%	6,000	+10.144%
2025-08-22	0.347330	0.350000	0.347330	0.350000	+2.941%	13,424	+7.343%
2025-08-21	0.329500	0.340000	0.329500	0.340000	0.000%	11,409	+10.500%
2025-08-20	0.340000	0.340000	0.340000	0.340000	+0.562%	4,000	+10.500%
2025-08-19	0.316000	0.338100	0.316000	0.338100	+0.925%	500	+11.121%
2025-08-18	0.335000	0.335000	0.335000	0.335000	+1.749%	3,000	+12.149%
2025-08-14	0.330000	0.335500	0.329240	0.329240	+0.808%	14,742	+14.111%
2025-08-13	0.333200	0.333200	0.326600	0.326600	+1.209%	1,000	+15.034%
2025-08-08	0.322700	0.322700	0.322700	0.322700	+3.429%	700	+16.424%
2025-08-06	0.312750	0.312750	0.312000	0.312000	-6.278%	6,000	+20.417%
2025-08-05	0.330000	0.332900	0.330000	0.332900	+2.431%	3,691	+12.857%
2025-08-04	0.296900	0.325000	0.296900	0.325000	-1.634%	7,450	+15.600%
2025-07-31	0.330400	0.330400	0.330400	0.330400	+2.275%	11,000	+13.711%
2025-07-30	0.326000	0.326000	0.315400	0.323051	-3.567%	54,250	+16.297%
2025-07-29	0.335000	0.335000	0.335000	0.335000	+6.315%	2,000	+12.149%
2025-07-28	0.327200	0.330000	0.315000	0.315100	-7.324%	38,382	+19.232%
2025-07-25	0.323300	0.340100	0.323300	0.340000	+3.030%	79,000	+10.500%
2025-07-24	0.335600	0.352800	0.330000	0.330000	+3.254%	110,501	+13.848%
2025-07-23	0.320000	0.346900	0.319600	0.319600	+6.135%	136,200	+17.553%
2025-07-22	0.290300	0.315000	0.287700	0.301125	+7.372%	44,179	+24.765%
2025-07-21	0.241000	0.287400	0.241000	0.280450	+7.865%	55,348	+33.963%
2025-07-18	0.260000	0.260000	0.260000	0.260000	-0.505%	2,500	+44.500%
2025-07-17	0.261320	0.261320	0.261320	0.261320	+0.450%	800	+43.770%
2025-07-15	0.260150	0.260150	0.260150	0.260150	-0.554%	700	+44.417%
2025-07-14	0.276000	0.276000	0.261600	0.261600	-8.467%	2,510	+43.616%
2025-07-11	0.261500	0.285800	0.261500	0.285800	+8.098%	56,840	+31.456%
2025-07-08	0.264390	0.264390	0.264390	0.264390	-1.987%	400	+42.101%
2025-07-07	0.240000	0.269750	0.240000	0.269750	+2.668%	9,100	+39.277%
2025-07-01	0.262740	0.262740	0.262740	0.262740	-1.411%	1,000	+42.993%
2025-06-30	0.270000	0.275200	0.266500	0.266500	+5.253%	28,426	+40.976%
2025-06-27	0.242950	0.253200	0.242950	0.253200	+1.300%	418	+48.381%
2025-06-25	0.231000	0.249950	0.231000	0.249950	+1.896%	1,110	+50.310%
2025-06-24	0.261000	0.262250	0.245300	0.245300	-6.303%	110,040	+53.159%
2025-06-23	0.267700	0.267700	0.261700	0.261800	-0.683%	41,000	+43.506%
2025-06-20	0.263600	0.263600	0.263600	0.263600	-5.857%	1,501	+42.527%
2025-06-18	0.280000	0.280000	0.280000	0.280000	+4.478%	500	+34.179%
2025-06-17	0.268000	0.268000	0.268000	0.268000	-6.294%	960	+40.187%
2025-06-16	0.286000	0.286000	0.286000	0.286000	-0.867%	2,000	+31.364%
2025-06-13	0.282000	0.288500	0.282000	0.288500	+3.833%	3,998	+30.225%
2025-06-12	0.281000	0.291450	0.270500	0.277850	-1.297%	19,148	+35.217%
2025-06-11	0.275800	0.281500	0.275800	0.281500	+1.625%	6,000	+33.464%
2025-06-10	0.280200	0.280200	0.277000	0.277000	-0.646%	9,352	+35.632%
2025-06-09	0.270700	0.280000	0.270700	0.278800	+2.143%	2,900	+34.756%
2025-06-05	0.270000	0.274800	0.270000	0.272950	+1.093%	7,152	+37.644%
2025-06-04	0.270000	0.270000	0.270000	0.270000	+0.916%	2,000	+39.148%
2025-06-03	0.267550	0.267550	0.267550	0.267550	-1.202%	3,000	+40.422%
2025-06-02	0.257600	0.270804	0.257600	0.270804	+4.091%	1,143	+38.735%
2025-05-30	0.260160	0.260160	0.260160	0.260160	+1.704%	6,500	+44.411%
2025-05-29	0.255800	0.255800	0.255800	0.255800	-7.853%	533	+46.873%
2025-05-27	0.282000	0.282000	0.277600	0.277600	+3.582%	650	+35.339%
2025-05-23	0.275000	0.275000	0.268000	0.268000	-2.261%	23,300	+40.187%
2025-05-22	0.269100	0.275000	0.269100	0.274200	+0.073%	10,500	+37.017%
2025-05-21	0.256294	0.274000	0.256294	0.274000	+23.982%	12,000	+37.117%
2025-05-19	0.248000	0.248000	0.221000	0.221000	-12.855%	2,000	+70.000%
2025-05-15	0.253600	0.253600	0.253600	0.253600	-0.588%	1,060	+48.147%
2025-05-14	0.255000	0.255100	0.255000	0.255100	-3.371%	5,500	+47.276%
2025-05-12	0.263000	0.264000	0.263000	0.264000	-1.493%	300	+42.311%
2025-05-09	0.270000	0.270000	0.268000	0.268000	-2.545%	2,100	+40.187%
2025-05-07	0.275000	0.275000	0.275000	0.275000	+2.417%	2,000	+36.618%
2025-05-06	0.268510	0.268510	0.268510	0.268510	+3.273%	100	+39.920%
2025-05-05	0.255556	0.275000	0.255556	0.260000	-5.967%	5,700	+44.500%
2025-05-02	0.256000	0.276500	0.256000	0.276500	+7.588%	6,500	+35.877%
2025-05-01	0.268300	0.268300	0.257000	0.257000	-5.410%	6,300	+46.187%
2025-04-30	0.308900	0.308900	0.271700	0.271700	-4.767%	205	+38.278%
2025-04-29	0.280000	0.285300	0.280000	0.285300	+13.484%	5,224	+31.686%
2025-04-24	0.251400	0.251400	0.251400	0.251400	-3.308%	1,000	+49.443%
2025-04-23	0.260000	0.260000	0.260000	0.260000	+0.834%	5,043	+44.500%
2025-04-21	0.252000	0.257850	0.252000	0.257850	+6.550%	12,500	+45.705%
2025-04-17	0.242000	0.242000	0.242000	0.242000	-2.459%	500	+55.248%
2025-04-16	0.234500	0.248100	0.234500	0.248100	+28.549%	700	+51.431%
2025-04-14	0.193000	0.193000	0.193000	0.193000	-23.413%	5,800	+94.663%
2025-04-11	0.239500	0.252000	0.239500	0.252000	+4.106%	8,500	+49.087%
2025-04-09	0.210000	0.252000	0.201000	0.242060	+0.440%	56,641	+55.209%
2025-04-08	0.214100	0.241000	0.186900	0.241000	+6.563%	31,500	+55.892%
2025-04-04	0.229000	0.229000	0.226158	0.226158	-2.350%	12,200	+66.123%
2025-03-31	0.233646	0.237180	0.231600	0.231600	-3.900%	5,550	+62.219%
2025-03-28	0.259800	0.270000	0.235000	0.241000	+0.042%	68,300	+55.892%
2025-03-27	0.241900	0.241900	0.240900	0.240900	-6.192%	8,499	+55.957%
2025-03-26	0.256800	0.256800	0.256800	0.256800	-0.078%	2,065	+46.301%
2025-03-25	0.270000	0.275000	0.253900	0.257000	-3.001%	34,320	+46.187%
2025-03-24	0.277600	0.277600	0.264950	0.264950	+1.242%	3,446	+41.800%
2025-03-21	0.261700	0.261700	0.261700	0.261700	+4.680%	2,300	+43.561%
2025-03-20	0.250000	0.250000	0.250000	0.250000	0.000%	1,700	+50.280%
2025-03-19	0.250000	0.250000	0.250000	0.250000	+2.965%	100	+50.280%
2025-03-18	0.247500	0.247500	0.242800	0.242800	-0.898%	7,035	+54.736%
2025-03-17	0.235500	0.252000	0.235500	0.245000	+0.451%	26,200	+53.347%
2025-03-14	0.250444	0.254800	0.243900	0.243900	+9.914%	47,210	+54.039%
2025-03-13	0.221900	0.221900	0.221900	0.221900	-7.542%	1,135	+69.311%
2025-03-11	0.244650	0.244650	0.240000	0.240000	+1.053%	3,140	+56.542%
2025-03-10	0.261000	0.261000	0.237500	0.237500	-8.301%	58,055	+58.189%
2025-03-07	0.259200	0.259200	0.259000	0.259000	+7.603%	40,000	+45.058%
2025-03-05	0.249800	0.249800	0.231000	0.240700	+0.375%	7,007	+56.086%
2025-03-04	0.231500	0.239800	0.230350	0.239800	-1.786%	4,500	+56.672%
2025-03-03	0.250000	0.271000	0.244160	0.244160	-2.336%	28,830	+53.875%
2025-02-28	0.251000	0.251000	0.250000	0.250000	-1.186%	14,220	+50.280%
2025-02-27	0.255000	0.255000	0.253000	0.253000	-0.323%	4,000	+48.498%
2025-02-26	0.262500	0.262500	0.253820	0.253820	-3.892%	36,400	+48.018%
2025-02-24	0.263900	0.264100	0.256441	0.264100	+0.038%	78,760	+42.257%
2025-02-21	0.268100	0.273000	0.264000	0.264000	+3.408%	21,187	+42.311%
2025-02-20	0.249400	0.275000	0.244250	0.255300	+3.570%	67,758	+47.160%
2025-02-19	0.245400	0.270000	0.245400	0.246500	+1.025%	22,394	+52.414%
2025-02-18	0.230000	0.262000	0.230000	0.244000	+7.831%	82,406	+53.975%
2025-02-13	0.227000	0.227000	0.220000	0.226280	-1.188%	53,493	+66.033%
2025-02-12	0.227400	0.229000	0.198000	0.229000	+4.091%	55,000	+64.061%
2025-02-11	0.216840	0.220000	0.216840	0.220000	-0.677%	10,200	+70.773%
2025-02-10	0.220400	0.221500	0.220400	0.221500	+2.074%	1,900	+69.616%
2025-02-06	0.193000	0.217000	0.193000	0.217000	+8.500%	25,300	+73.134%
2025-02-03	0.200000	0.200000	0.200000	0.200000	-3.730%	4,000	+87.850%
2025-01-28	0.214300	0.214300	0.207150	0.207750	+0.987%	22,000	+80.842%
2025-01-27	0.223700	0.223700	0.205720	0.205720	+2.860%	18,805	+82.627%
2025-01-23	0.213300	0.213300	0.200000	0.200000	0.000%	40,000	+87.850%
2025-01-21	0.208500	0.208500	0.200000	0.200000	-4.306%	1,300	+87.850%
2025-01-17	0.219600	0.219600	0.209000	0.209000	+3.065%	5,500	+79.761%
2025-01-14	0.200000	0.202784	0.200000	0.202784	+2.081%	11,000	+85.271%
2025-01-07	0.198650	0.198650	0.198650	0.198650	+0.076%	1,000	+89.127%
2025-01-06	0.205000	0.205000	0.198500	0.198500	-7.674%	1,500	+89.270%
2025-01-02	0.215000	0.215000	0.215000	0.215000	+21.928%	3,000	+74.744%
2024-12-31	0.174000	0.176334	0.174000	0.176334	-10.960%	2,200	+113.062%
2024-12-30	0.192500	0.198040	0.188700	0.198040	+4.839%	124,800	+89.709%
2024-12-26	0.192500	0.192500	0.179900	0.188900	-2.124%	18,300	+98.888%
2024-12-23	0.195900	0.196000	0.193000	0.193000	-2.328%	53,866	+94.663%
2024-12-19	0.197600	0.197600	0.197600	0.197600	0.000%	2,000	+90.132%
2024-12-18	0.197600	0.197600	0.197600	0.197600	-0.952%	4,000	+90.132%
2024-12-17	0.198500	0.199500	0.198500	0.199500	-1.335%	77,949	+88.321%
2024-12-12	0.202200	0.202200	0.202200	0.202200	+1.100%	2,000	+85.806%
2024-12-11	0.197600	0.200000	0.197600	0.200000	-1.832%	20,185	+87.850%
2024-12-10	0.201400	0.206150	0.201400	0.203732	+0.385%	1,265	+84.409%
2024-12-09	0.202950	0.202950	0.202950	0.202950	+2.077%	300	+85.119%
2024-12-06	0.202250	0.202250	0.198820	0.198820	+2.485%	7,000	+88.965%
2024-12-05	0.199700	0.199700	0.194000	0.194000	-3.674%	3,200	+93.660%
2024-12-04	0.194000	0.201400	0.194000	0.201400	-4.095%	1,060	+86.544%
2024-12-02	0.204120	0.210000	0.200400	0.210000	+4.869%	1,200	+78.905%
2024-11-29	0.200250	0.200250	0.200250	0.200250	-3.074%	796	+87.615%
2024-11-26	0.202330	0.206600	0.196900	0.206600	-3.862%	40,000	+81.849%
2024-11-25	0.196900	0.214900	0.196900	0.214900	+2.333%	3,910	+74.826%
2024-11-22	0.206040	0.210000	0.196900	0.210000	+1.351%	36,300	+78.905%
2024-11-20	0.207200	0.207200	0.207200	0.207200	-2.172%	500	+81.322%
2024-11-18	0.212560	0.212560	0.211800	0.211800	-1.488%	600	+77.384%
2024-11-15	0.215000	0.215000	0.215000	0.215000	+0.186%	1,500	+74.744%
2024-11-14	0.214600	0.214600	0.214600	0.214600	+6.607%	74,000	+75.070%
2024-11-13	0.201300	0.201300	0.201300	0.201300	-3.081%	8,018	+86.637%
2024-11-11	0.207700	0.207700	0.207700	0.207700	-2.171%	2,857	+80.886%
2024-11-08	0.212310	0.212310	0.212310	0.212310	-0.464%	1,200	+76.958%
2024-11-07	0.212900	0.213300	0.212900	0.213300	-0.791%	500	+76.137%
2024-11-06	0.215000	0.215000	0.215000	0.215000	0.000%	20,000	+74.744%
2024-11-05	0.210000	0.215000	0.196840	0.215000	+2.381%	15,200	+74.744%
2024-11-01	0.210000	0.210000	0.210000	0.210000	+16.667%	3,000	+78.905%
2024-10-31	0.199000	0.199000	0.180000	0.180000	-5.263%	73,499	+108.722%
2024-10-30	0.187950	0.190000	0.187950	0.190000	-5.000%	29,600	+97.737%
2024-10-29	0.210000	0.210000	0.200000	0.200000	0.000%	15,520	+87.850%
2024-10-28	0.200000	0.200000	0.200000	0.200000	-5.393%	300	+87.850%
2024-10-25	0.211400	0.211400	0.211400	0.211400	+3.425%	1,500	+77.720%
2024-10-23	0.201500	0.204400	0.201500	0.204400	+2.200%	1,200	+83.806%
2024-10-22	0.200000	0.200000	0.200000	0.200000	-2.487%	10,000	+87.850%
2024-10-21	0.205100	0.205100	0.205100	0.205100	-1.772%	5,000	+83.179%
2024-10-18	0.210000	0.210000	0.208800	0.208800	-0.571%	7,340	+79.933%
2024-10-17	0.222000	0.222000	0.210000	0.210000	0.000%	3,096	+78.905%
2024-10-16	0.210000	0.210000	0.210000	0.210000	-4.545%	577	+78.905%
2024-10-15	0.220000	0.220000	0.220000	0.220000	-0.959%	2,200	+70.773%
2024-10-14	0.220000	0.222130	0.220000	0.222130	-2.318%	13,840	+69.135%
2024-10-07	0.227400	0.227400	0.227400	0.227400	-1.130%	2,500	+65.215%
2024-10-04	0.233930	0.233930	0.230000	0.230000	-7.631%	11,318	+63.348%
2024-10-03	0.250518	0.250518	0.249000	0.249000	0.000%	31,900	+50.884%
2024-10-02	0.249000	0.249000	0.249000	0.249000	+9.813%	49,950	+50.884%
2024-10-01	0.226750	0.226750	0.226750	0.226750	-5.521%	100	+65.689%
2024-09-30	0.240000	0.240000	0.240000	0.240000	-2.948%	350	+56.542%
2024-09-26	0.261000	0.270000	0.247290	0.247290	-1.830%	69,300	+51.927%
2024-09-24	0.251900	0.251900	0.251900	0.251900	-2.364%	350	+49.146%
2024-09-20	0.250000	0.258000	0.250000	0.258000	+3.200%	7,043	+45.620%
2024-09-18	0.250000	0.250000	0.250000	0.250000	+6.838%	7,500	+50.280%
2024-09-17	0.240937	0.242050	0.234000	0.234000	-5.949%	35,000	+60.556%
2024-09-13	0.247950	0.248800	0.247950	0.248800	+2.810%	1,349	+51.005%
2024-09-11	0.245000	0.249900	0.241530	0.242000	+11.675%	34,014	+55.248%
2024-09-10	0.220000	0.220000	0.216700	0.216700	-9.708%	1,409	+73.373%
2024-09-09	0.235650	0.240000	0.235650	0.240000	+6.030%	1,150	+56.542%
2024-09-05	0.226350	0.226350	0.226350	0.226350	+0.578%	300	+65.982%
2024-09-03	0.227100	0.232650	0.225050	0.225050	-4.640%	14,000	+66.941%
2024-08-30	0.215700	0.236000	0.215700	0.236000	+4.768%	7,000	+59.195%
2024-08-29	0.232600	0.232600	0.225260	0.225260	+2.755%	29,407	+66.785%
2024-08-28	0.219220	0.219220	0.219220	0.219220	+1.963%	10,200	+71.380%

.dark-mode .Kh2BLr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kh2BLr{ color: #333333; background-color: white; border: 2px solid #333333; }CRCUFCANAGOLD RES LTDstock OTC

CRCUF
CANAGOLD RES LTD
stock OTC