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

Canagold Res Ltd (OP: CRCUF )

0.1735 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, May 29, 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 (%)
Apr 28, 2023 0.1915 0.1915 0.1915 0.1915 25,040 -0.00(-1.90%)
Apr 27, 2023 0.1910 0.1952 0.1910 0.1952 12,500 +0.01(+4.39%)
Apr 26, 2023 0.1831 0.1870 0.1831 0.1870 9,149 -0.00(-2.15%)
Apr 25, 2023 0.1900 0.1911 0.1900 0.1911 14,300 -0.00(-0.78%)
Apr 24, 2023 0.1926 0.1926 0.1926 0.1926 1,750 +0.00(+2.18%)
Apr 21, 2023 0.1885 0.1885 0.1885 0.1885 1,500 +0.00(+1.29%)
Apr 20, 2023 0.1850 0.1861 0.1834 0.1861 26,550 +0.00(+1.42%)
Apr 19, 2023 0.1810 0.1868 0.1810 0.1835 5,725 -0.01(-4.92%)
Apr 17, 2023 0.1930 0 -0.00(-0.41%)
Apr 13, 2023 0.1938 0 +0.00(+0.94%)
Apr 12, 2023 0.2000 0.2000 0.1920 0.1920 23,210 +0.00(+0.37%)
Apr 11, 2023 0.1913 0.1913 0.1913 0.1913 6,000 +0.01(+5.69%)
Apr 10, 2023 0.1810 0.1810 0.1810 0.1810 1,030 -0.01(-2.95%)
Apr 06, 2023 0.1960 0.1960 0.1865 0.1865 26,000 -0.01(-4.36%)
Apr 05, 2023 0.1950 0.1950 0.1950 0.1950 23,000 +0.00(+0.00%)
Apr 04, 2023 0.1920 0.1950 0.1850 0.1950 18,000 +0.01(+2.63%)
Apr 03, 2023 0.1936 0.1950 0.1900 0.1900 11,140 +0.00(+2.26%)
Mar 31, 2023 0.1858 0.1858 0.1858 0.1858 4,437 -0.00(-0.11%)
Mar 30, 2023 0.1911 0.1911 0.1860 0.1860 12,653 -0.01(-4.57%)
Mar 29, 2023 0.1870 0.1949 0.1810 0.1949 85,225 +0.01(+8.22%)
Mar 28, 2023 0.1801 0.1869 0.1801 0.1801 2,329 -0.00(-0.39%)
Mar 27, 2023 0.1808 0.1808 0.1808 0.1808 40,050 -0.00(-0.22%)
Mar 24, 2023 0.1750 0.1812 0.1750 0.1812 46,000 +0.01(+3.54%)
Mar 23, 2023 0.1697 0.1750 0.1660 0.1750 28,180 +0.01(+8.63%)
Mar 21, 2023 0.1611 0 +0.00(+0.69%)
Mar 20, 2023 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+1.27%)
Mar 17, 2023 0.1580 0.1580 0.1580 0.1580 10,000 +0.00(+0.89%)
Mar 16, 2023 0.1566 0.1566 0.1566 0.1566 15,300 +0.00(+0.00%)
Mar 14, 2023 0.1566 0 +0.02(+10.99%)
Mar 10, 2023 0.1411 4,300 +0.01(+7.63%)
Mar 08, 2023 0.1311 67 -0.01(-5.21%)
Mar 07, 2023 0.1438 0.1438 0.1383 0.1383 15,000 -0.03(-18.17%)
Mar 06, 2023 0.1690 0.1690 0.1690 0.1690 31,478 +0.02(+11.70%)
Feb 28, 2023 0.1513 0 -0.00(-3.01%)
Feb 24, 2023 0.1560 0 +0.00(+0.00%)
Feb 23, 2023 0.1560 0.1560 0.1560 0.1560 5,510 -0.01(-8.45%)
Feb 22, 2023 0.1704 0.1704 0.1704 0.1704 200 -0.00(-1.50%)
Feb 16, 2023 0.1730 0 +0.02(+10.90%)
Feb 15, 2023 0.1560 0.1560 0.1560 0.1560 7,200 -0.02(-10.81%)
Feb 13, 2023 0.1749 0 +0.00(+0.06%)
Feb 08, 2023 0.1748 30,000 -0.00(-2.67%)
Feb 07, 2023 0.1672 0.1796 0.1672 0.1796 18,351 -0.00(-0.06%)
Feb 06, 2023 0.1589 0.1797 0.1589 0.1797 12,000 +0.02(+13.16%)
Feb 03, 2023 0.1588 0.1588 0.1588 0.1588 1,000 +0.00(+3.12%)
Feb 02, 2023 0.1599 0.1599 0.1540 0.1540 9,010 +0.01(+10.00%)
Jan 30, 2023 0.1400 0 -0.01(-6.54%)
Jan 27, 2023 0.1498 0.1498 0.1498 0.1498 600 -0.01(-6.90%)
Jan 26, 2023 0.1450 0.1609 0.1450 0.1609 14,800 +0.02(+18.22%)
Jan 25, 2023 0.1361 0.1361 0.1361 0.1361 4,000 +0.00(+2.33%)
Jan 24, 2023 0.1394 0.1394 0.1330 0.1330 10,910 -0.01(-4.59%)
Jan 23, 2023 0.1370 0.1394 0.1370 0.1394 4,090 +0.00(+1.38%)
Jan 19, 2023 0.1375 2 +0.00(+1.48%)
Jan 17, 2023 0.1355 0 -0.00(-0.59%)
Jan 13, 2023 0.1363 0.1363 0.1363 0.1363 170 +0.01(+7.92%)
Jan 12, 2023 0.1263 0.1263 0.1263 0.1263 41,501 -0.01(-5.75%)
Jan 10, 2023 0.1340 89 +0.00(+0.83%)
Jan 09, 2023 0.1329 0.1329 0.1329 0.1329 12,043 -0.01(-7.58%)
Jan 05, 2023 0.1438 0 +0.00(+2.71%)
Jan 04, 2023 0.1400 0.1400 0.1400 0.1400 40,000 +0.00(+3.24%)
Jan 03, 2023 0.1480 0.1480 0.1356 0.1356 7,000 -0.00(-3.14%)
Dec 30, 2022 0.1350 0.1400 0.1350 0.1400 14,666 +0.00(+3.32%)
Dec 29, 2022 0.1265 0.1400 0.1265 0.1355 13,000 +0.00(+3.28%)
Dec 28, 2022 0.1350 0.1369 0.1312 0.1312 56,175 -0.01(-4.16%)
Dec 22, 2022 0.1369 0 -0.00(-0.65%)
Dec 21, 2022 0.1420 0.1424 0.1378 0.1378 37,550 -0.01(-4.97%)
Dec 20, 2022 0.1450 0.1450 0.1450 0.1450 47,200 +0.00(+2.76%)
Dec 19, 2022 0.1445 0.1445 0.1411 0.1411 49,000 -0.01(-5.93%)
Dec 16, 2022 0.1500 0.1540 0.1500 0.1500 31,812 -0.01(-6.25%)
Dec 14, 2022 0.1600 0 +0.03(+23.36%)
Dec 12, 2022 0.1297 0 +0.00(+0.54%)
Dec 08, 2022 0.1290 0 -0.00(-0.62%)
Dec 07, 2022 0.1272 0.1307 0.1270 0.1298 195,000 -0.01(-5.12%)
Dec 06, 2022 0.1314 0.1397 0.1224 0.1368 54,860 +0.01(+5.23%)
Dec 05, 2022 0.1310 0.1310 0.1300 0.1300 33,203 +0.00(+3.59%)
Dec 02, 2022 0.1298 0.1328 0.1255 0.1255 10,900 -0.01(-4.56%)
Dec 01, 2022 0.1315 0.1315 0.1315 0.1315 14,506 -0.00(-2.74%)
Nov 30, 2022 0.1340 0.1359 0.1301 0.1352 47,872 +0.00(+1.65%)
Nov 29, 2022 0.1382 0.1400 0.1328 0.1330 61,700 -0.00(-2.49%)
Nov 28, 2022 0.1487 0.1500 0.1364 0.1364 35,590 -0.01(-6.00%)
Nov 25, 2022 0.1451 0.1451 0.1451 0.1451 1,000 -0.00(-3.27%)
Nov 23, 2022 0.1500 0.1510 0.1500 0.1500 34,754 +0.01(+4.17%)
Nov 22, 2022 0.1440 0.1440 0.1440 0.1440 117 -0.03(-17.00%)
Nov 18, 2022 0.1735 0 +0.00(+0.87%)
Nov 11, 2022 0.1720 0 +0.00(+2.69%)
Nov 10, 2022 0.1675 0.1675 0.1675 0.1675 260 -0.00(-1.47%)
Nov 09, 2022 0.1700 0.1734 0.1700 0.1700 3,010 +0.00(+1.49%)
Nov 08, 2022 0.1635 0.1675 0.1635 0.1675 6,700 +0.01(+6.01%)
Nov 07, 2022 0.1503 0.1643 0.1503 0.1580 11,629 -0.01(-4.24%)
Nov 03, 2022 0.1650 0 -0.01(-4.84%)
Nov 02, 2022 0.1634 0.1734 0.1634 0.1734 10,500 +0.01(+8.37%)
Nov 01, 2022 0.1685 0.1711 0.1600 0.1600 20,805 -0.01(-8.26%)
Oct 31, 2022 0.1732 0.1744 0.1732 0.1744 3,500 -0.00(-0.51%)
Oct 28, 2022 0.1738 0.1753 0.1629 0.1753 33,203 +0.01(+3.12%)
Oct 27, 2022 0.1711 0.1711 0.1688 0.1700 23,600 -0.01(-3.08%)
Oct 26, 2022 0.1800 0.1800 0.1700 0.1754 16,087 -0.00(-1.24%)
Oct 25, 2022 0.1776 0.1776 0.1776 0.1776 5,353 +0.01(+3.14%)
Oct 24, 2022 0.1722 350 -0.01(-6.72%)
Oct 21, 2022 0.1846 0.1846 0.1846 0.1846 1,000 +0.00(+2.61%)
Oct 20, 2022 0.1831 0.1831 0.1799 0.1799 12,200 -0.00(-2.18%)
Oct 19, 2022 0.1839 0.1839 0.1839 0.1839 2,000 -0.00(-0.86%)
Oct 18, 2022 0.1878 0.1892 0.1834 0.1855 11,916 -0.00(-0.48%)
Oct 12, 2022 0.1864 0 +0.00(+0.27%)
Oct 07, 2022 0.1859 0 +0.00(+1.86%)
Oct 04, 2022 0.1825 0 +0.01(+3.58%)
Oct 03, 2022 0.1800 0.1800 0.1650 0.1762 49,400 -0.01(-7.65%)
Sep 30, 2022 0.1800 0.1908 0.1800 0.1908 13,372 +0.01(+6.00%)
Sep 29, 2022 0.1720 0.1842 0.1662 0.1800 14,200 -0.01(-2.70%)
Sep 28, 2022 0.1850 0.1850 0.1850 0.1850 1,089 +0.01(+3.64%)
Sep 27, 2022 0.1765 0.1785 0.1765 0.1785 17,375 -0.00(-0.83%)
Sep 26, 2022 0.1800 0.1800 0.1800 0.1800 1,089 -0.00(-2.01%)
Sep 23, 2022 0.1837 0.1837 0.1837 0.1837 100 -0.01(-6.75%)
Sep 22, 2022 0.1970 0.1970 0.1970 0.1970 500 -0.00(-0.05%)
Sep 21, 2022 0.2100 0.2100 0.1971 0.1971 600 -0.00(-1.45%)
Sep 20, 2022 0.2023 0.2023 0.2000 0.2000 350 -0.02(-9.09%)
Sep 15, 2022 0.2200 0 +0.03(+17.52%)
Sep 14, 2022 0.1914 0.1914 0.1828 0.1872 23,360 -0.01(-6.40%)
Sep 12, 2022 0.2000 2,000 +0.02(+12.17%)
Sep 08, 2022 0.1783 0 +0.01(+3.36%)
Sep 07, 2022 0.1861 0.1920 0.1725 0.1725 5,900 -0.00(-1.43%)
Sep 06, 2022 0.1763 0.1763 0.1750 0.1750 3,000 -0.01(-3.53%)
Sep 02, 2022 0.1877 0.1877 0.1814 0.1814 22,300 -0.01(-5.77%)
Aug 31, 2022 0.1925 0 +0.01(+3.49%)
Aug 30, 2022 0.1770 0.1912 0.1770 0.1860 25,200 -0.01(-2.62%)
Aug 29, 2022 0.1900 0.1950 0.1900 0.1910 19,000 +0.01(+2.69%)
Aug 26, 2022 0.1860 0.1860 0.1860 0.1860 800 +0.00(+0.49%)
Aug 25, 2022 0.1851 0.1851 0.1851 0.1851 100 +0.01(+6.38%)
Aug 24, 2022 0.1740 0.1740 0.1740 0.1740 1,510 -0.00(-0.57%)
Aug 23, 2022 0.1700 0.1750 0.1675 0.1750 39,504 -0.01(-2.78%)
Aug 22, 2022 0.1717 0.1900 0.1717 0.1800 9,133 -0.02(-8.40%)
Aug 19, 2022 0.1952 0.1965 0.1900 0.1965 2,600 +0.01(+3.42%)
Aug 18, 2022 0.1950 0.1975 0.1900 0.1900 33,754 -0.01(-6.08%)
Aug 17, 2022 0.2023 0.2023 0.2023 0.2023 204 -0.00(-0.83%)
Aug 15, 2022 0.2040 2 -0.01(-5.86%)
Aug 12, 2022 0.2167 0.2167 0.2167 0.2167 1,350 -0.00(-1.50%)
Aug 10, 2022 0.2200 0 -0.01(-2.87%)
Aug 08, 2022 0.2265 0 +0.00(+0.27%)
Aug 05, 2022 0.2212 0.2259 0.2212 0.2259 23,580 +0.00(+0.09%)
Aug 04, 2022 0.2300 0.2300 0.2257 0.2257 13,520 -0.00(-1.53%)
Aug 03, 2022 0.2292 0.2292 0.2292 0.2292 1,075 +0.00(+1.91%)
Aug 02, 2022 0.2310 0.2310 0.2210 0.2249 17,631 -0.01(-2.22%)
Jul 28, 2022 0.2300 5 +0.01(+2.68%)
Jul 27, 2022 0.2150 0.2240 0.2150 0.2240 10,500 +0.01(+4.19%)
Jul 26, 2022 0.2160 0.2160 0.2150 0.2150 5,450 -0.01(-2.27%)
Jul 25, 2022 0.2200 0.2200 0.2200 0.2200 30,020 +0.00(+0.00%)
Jul 22, 2022 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jul 21, 2022 0.2200 0.2299 0.2200 0.2200 17,710 -0.01(-5.94%)
Jul 20, 2022 0.2299 0.2339 0.2299 0.2339 32,300 +0.01(+3.96%)
Jul 19, 2022 0.2174 0.2250 0.2174 0.2250 1,225 +0.01(+3.45%)
Jul 18, 2022 0.2175 0.2175 0.2175 0.2175 500 +0.01(+2.45%)
Jul 15, 2022 0.2123 0.2123 0.2123 0.2123 3,320 -0.00(-1.44%)
Jul 12, 2022 0.2154 0 -0.00(-0.05%)
Jul 11, 2022 0.2155 0.2155 0.2155 0.2155 300 -0.00(-1.69%)
Jul 08, 2022 0.2192 0.2300 0.2192 0.2192 23,112 +0.00(+0.46%)
Jul 07, 2022 0.2251 0.2251 0.2182 0.2182 5,600 -0.01(-2.46%)
Jul 06, 2022 0.2271 0.2271 0.2126 0.2237 23,112 +0.02(+8.91%)
Jul 05, 2022 0.2016 0.2059 0.2016 0.2054 43,255 -0.00(-2.19%)
Jul 01, 2022 0.1945 0.2100 0.1945 0.2100 4,000 -0.03(-10.71%)
Jun 30, 2022 0.2202 0.2352 0.2139 0.2352 22,799 +0.01(+6.09%)
Jun 29, 2022 0.2269 0.2278 0.2209 0.2217 31,000 -0.00(-1.55%)
Jun 28, 2022 0.2300 0.2300 0.2206 0.2252 27,000 +0.00(+0.09%)
Jun 27, 2022 0.2250 0.2250 0.2200 0.2250 4,500 +0.01(+2.65%)
Jun 24, 2022 0.2092 0.2192 0.2092 0.2192 16,000 -0.00(-1.53%)
Jun 23, 2022 0.2265 0.2313 0.2184 0.2226 40,895 -0.01(-2.71%)
Jun 22, 2022 0.2258 0.2288 0.2258 0.2288 584 +0.00(+0.93%)
Jun 21, 2022 0.2039 0.2267 0.1971 0.2267 108,022 +0.02(+8.31%)
Jun 17, 2022 0.2093 0.2093 0.2093 0.2093 1,400 +0.01(+3.87%)
Jun 16, 2022 0.1997 0.2015 0.1957 0.2015 11,724 -0.00(-1.03%)
Jun 15, 2022 0.2135 0.2135 0.2000 0.2036 23,484 -0.01(-3.46%)
Jun 14, 2022 0.2100 0.2109 0.2006 0.2109 44,980 +0.00(+0.67%)
Jun 13, 2022 0.2091 0.2150 0.2054 0.2095 6,797 -0.01(-4.25%)
Jun 10, 2022 0.2101 0.2250 0.2080 0.2188 105,750 -0.00(-0.14%)
Jun 08, 2022 0.2191 0 +0.00(+0.09%)
Jun 07, 2022 0.2095 0.2189 0.2000 0.2189 12,250 +0.01(+4.24%)
Jun 03, 2022 0.2100 3 -0.01(-6.04%)
Jun 02, 2022 0.2174 0.2320 0.2174 0.2235 58,440 +0.01(+3.95%)
Jun 01, 2022 0.2150 0.2150 0.2150 0.2150 1,000 +0.00(+0.70%)
May 31, 2022 0.2184 0.2184 0.2131 0.2135 18,700 -0.01(-4.69%)
May 27, 2022 0.2284 0.2284 0.2240 0.2240 9,980 +0.00(+0.76%)
May 26, 2022 0.2223 0.2223 0.2200 0.2223 12,270 -0.01(-4.92%)
May 24, 2022 0.2338 32 -0.00(-0.04%)
May 20, 2022 0.2339 0 +0.00(+1.70%)
May 19, 2022 0.2276 0.2300 0.2276 0.2300 8,500 +0.01(+2.68%)
May 18, 2022 0.2470 0.2470 0.2235 0.2240 56,600 -0.01(-2.57%)
May 17, 2022 0.2296 0.2299 0.2187 0.2299 46,411 +0.00(+0.79%)
May 16, 2022 0.2283 0.2300 0.2281 0.2281 16,860 -0.00(-1.89%)
May 13, 2022 0.2210 0.2349 0.2210 0.2325 23,481 +0.00(+1.53%)
May 12, 2022 0.2483 0.2580 0.2290 0.2290 71,037 -0.03(-11.24%)
May 11, 2022 0.2572 0.2600 0.2572 0.2580 2,990 +0.00(+1.82%)
May 10, 2022 0.2739 0.2816 0.2419 0.2534 80,624 -0.02(-7.85%)
May 09, 2022 0.2761 0.2894 0.2750 0.2750 11,200 -0.01(-1.96%)
May 06, 2022 0.2900 0.2900 0.2789 0.2805 33,923 -0.02(-5.56%)
May 05, 2022 0.2970 0.2970 0.2970 0.2970 1,000 +0.00(+1.12%)
May 04, 2022 0.2940 0.2975 0.2937 0.2937 28,000 -0.00(-1.04%)
May 03, 2022 0.2968 0.2968 0.2968 0.2968 978 +0.01(+2.34%)
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.