Canary Gold Corp. (CSE:BRAZ)
Canada
· Delayed Price · Currency is CAD 0.2450
-0.0450 (-15.52%)
At close: May 9, 2025
Canary Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 10.20% | 59,000 |
| May 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -15.52% | 5,000 |
| May 8, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | - | 185,000 |
| May 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 18.37% | 2,500 |
| May 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| May 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 11,500 |
| May 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 34,000 |
| Apr 30, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.66% | 50,300 |
| Apr 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.67% | 50,500 |
| Apr 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 1,000 |
| Apr 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 281,500 |
| Apr 23, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 427,000 |
| Apr 22, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 101,536 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -1.96% | 119,500 |
| Apr 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 12,500 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 10,000 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 47,000 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 20,000 |
| Apr 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 159,609 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 10,000 |
| Apr 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 183,500 |
| Apr 7, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 192,000 |
| Apr 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 85,000 |
| Apr 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100,000 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.20% | 102,601 |
| Mar 31, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 119,000 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 76,000 |
| Mar 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 40,000 |
| Mar 25, 2025 | 0.28 | 0.30 | 0.24 | 0.30 | 0.30 | 13.46% | 340,000 |
| Mar 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 120,000 |
| Mar 20, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 12,500 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,667 |
| Mar 18, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 22,500 |
| Mar 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 5,000 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,000 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,000 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 101,534 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -16.00% | 38,000 |
| Feb 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 22,000 |
| Feb 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 43,000 |
| Feb 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500 |
| Feb 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 25,000 |
| Feb 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 7,000 |
| Feb 18, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | - | 1,504 |
| Feb 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 33,000 |
| Feb 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 17,500 |
| Feb 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,800 |
| Feb 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.66% | 1,000 |