China Gold International Resources Corp. Ltd. (TSX:CGG)
Canada
· Delayed Price · Currency is CAD 9.19
+0.09 (0.99%)
May 12, 2025, 4:09 PM EDT
TSX:CGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.86 | 9.19 | 8.34 | 9.19 | 9.19 | 0.99% | 3,446 |
| May 9, 2025 | 9.19 | 9.19 | 9.05 | 9.10 | 9.10 | 0.55% | 3,300 |
| May 8, 2025 | 9.21 | 9.21 | 9.01 | 9.05 | 9.05 | -2.58% | 6,936 |
| May 7, 2025 | 8.86 | 9.32 | 8.86 | 9.29 | 9.29 | 3.22% | 6,844 |
| May 6, 2025 | 8.92 | 9.10 | 8.92 | 9.00 | 9.00 | 1.93% | 2,600 |
| May 5, 2025 | 8.89 | 8.89 | 8.65 | 8.83 | 8.83 | 1.61% | 4,302 |
| May 2, 2025 | 8.90 | 8.90 | 8.48 | 8.69 | 8.69 | 3.95% | 3,900 |
| May 1, 2025 | 8.61 | 8.64 | 8.32 | 8.36 | 8.36 | -2.90% | 6,421 |
| Apr 30, 2025 | 8.62 | 8.62 | 8.61 | 8.61 | 8.61 | -1.49% | 225 |
| Apr 29, 2025 | 8.90 | 8.90 | 8.74 | 8.74 | 8.74 | -1.24% | 2,002 |
| Apr 28, 2025 | 8.88 | 8.92 | 8.72 | 8.85 | 8.85 | -1.99% | 2,630 |
| Apr 25, 2025 | 9.23 | 9.23 | 8.98 | 9.03 | 9.03 | -2.59% | 4,929 |
| Apr 24, 2025 | 9.38 | 9.38 | 9.27 | 9.27 | 9.27 | 1.20% | 800 |
| Apr 23, 2025 | 9.23 | 9.23 | 9.12 | 9.16 | 9.16 | -6.24% | 4,700 |
| Apr 22, 2025 | 9.69 | 9.85 | 9.66 | 9.77 | 9.66 | 0.83% | 9,120 |
| Apr 21, 2025 | 9.70 | 9.70 | 9.56 | 9.69 | 9.58 | 0.21% | 14,130 |
| Apr 17, 2025 | 9.82 | 9.86 | 9.59 | 9.67 | 9.56 | -2.52% | 3,121 |
| Apr 16, 2025 | 10.00 | 10.00 | 9.86 | 9.92 | 9.81 | 1.74% | 12,936 |
| Apr 15, 2025 | 9.76 | 9.77 | 9.71 | 9.75 | 9.64 | 1.14% | 4,100 |
| Apr 14, 2025 | 9.49 | 9.65 | 9.45 | 9.64 | 9.53 | 4.56% | 7,600 |
| Apr 11, 2025 | 9.03 | 9.39 | 9.03 | 9.22 | 9.12 | 6.84% | 7,700 |
| Apr 10, 2025 | 8.41 | 8.64 | 8.37 | 8.63 | 8.53 | 1.41% | 6,909 |
| Apr 9, 2025 | 8.19 | 8.51 | 8.19 | 8.51 | 8.41 | 7.72% | 13,805 |
| Apr 8, 2025 | 8.49 | 8.49 | 7.67 | 7.90 | 7.81 | -0.75% | 11,027 |
| Apr 7, 2025 | 7.10 | 8.31 | 7.10 | 7.96 | 7.87 | -11.06% | 12,914 |
| Apr 4, 2025 | 9.38 | 9.38 | 8.88 | 8.95 | 8.85 | -4.99% | 14,700 |
| Apr 3, 2025 | 9.48 | 9.48 | 9.39 | 9.42 | 9.31 | -3.88% | 6,326 |
| Apr 2, 2025 | 9.90 | 9.90 | 9.75 | 9.80 | 9.69 | 0.10% | 1,715 |
| Apr 1, 2025 | 10.00 | 10.00 | 9.77 | 9.79 | 9.68 | -2.10% | 4,036 |
| Mar 31, 2025 | 9.97 | 10.00 | 9.97 | 10.00 | 9.89 | 2.56% | 82,709 |
| Mar 28, 2025 | 9.60 | 9.79 | 9.54 | 9.75 | 9.64 | 1.56% | 27,200 |
| Mar 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | 1.05% | 217 |
| Mar 26, 2025 | 9.56 | 9.84 | 9.50 | 9.50 | 9.39 | -0.52% | 6,433 |
| Mar 25, 2025 | 9.71 | 9.71 | 9.54 | 9.55 | 9.44 | -1.65% | 2,400 |
| Mar 24, 2025 | 9.94 | 9.94 | 9.70 | 9.71 | 9.60 | -2.12% | 1,200 |
| Mar 21, 2025 | 9.94 | 9.95 | 9.80 | 9.92 | 9.81 | 0.40% | 38,903 |
| Mar 20, 2025 | 9.84 | 9.95 | 9.84 | 9.88 | 9.77 | -0.20% | 16,802 |
| Mar 19, 2025 | 9.84 | 9.90 | 9.84 | 9.90 | 9.79 | 1.43% | 8,000 |
| Mar 18, 2025 | 9.90 | 9.90 | 9.21 | 9.76 | 9.65 | -0.31% | 39,924 |
| Mar 17, 2025 | 9.97 | 9.98 | 9.74 | 9.79 | 9.68 | 0.20% | 10,329 |
| Mar 14, 2025 | 9.44 | 9.83 | 9.43 | 9.77 | 9.66 | 4.27% | 42,000 |
| Mar 13, 2025 | 9.27 | 9.37 | 9.27 | 9.37 | 9.26 | 0.64% | 700 |
| Mar 12, 2025 | 9.13 | 9.33 | 9.13 | 9.31 | 9.20 | 3.10% | 9,200 |
| Mar 11, 2025 | 8.90 | 9.07 | 8.87 | 9.03 | 8.93 | 1.80% | 5,110 |
| Mar 10, 2025 | 8.76 | 8.95 | 8.76 | 8.87 | 8.77 | 1.37% | 4,501 |
| Mar 7, 2025 | 8.06 | 8.83 | 8.05 | 8.75 | 8.65 | - | 6,448 |
| Mar 6, 2025 | 8.31 | 8.85 | 8.31 | 8.75 | 8.65 | -3.42% | 6,800 |
| Mar 5, 2025 | 8.40 | 9.08 | 8.40 | 9.06 | 8.96 | 7.86% | 13,800 |
| Mar 4, 2025 | 8.10 | 8.50 | 8.10 | 8.40 | 8.30 | 3.45% | 9,513 |
| Mar 3, 2025 | 8.06 | 8.20 | 8.06 | 8.12 | 8.03 | -0.25% | 3,100 |