China Gold International Resources Corp. Ltd. (CGG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:35AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.87 | 7.91 | 7.87 | 7.91 | 7.91 | 2,700 |
| 02 May 2024 | 8.00 | 8.02 | 7.98 | 8.02 | 8.02 | 1,800 |
| 01 May 2024 | 7.86 | 8.01 | 7.86 | 8.01 | 8.01 | 4,000 |
| 30 Apr 2024 | 8.09 | 8.09 | 7.88 | 7.88 | 7.88 | 16,200 |
| 29 Apr 2024 | 8.29 | 8.29 | 8.15 | 8.20 | 8.20 | 19,300 |
| 26 Apr 2024 | 8.13 | 8.46 | 8.13 | 8.41 | 8.41 | 12,300 |
| 25 Apr 2024 | 7.91 | 8.13 | 7.91 | 8.06 | 8.06 | 7,800 |
| 24 Apr 2024 | 8.04 | 8.08 | 8.02 | 8.02 | 8.02 | 5,300 |
| 23 Apr 2024 | 8.30 | 8.30 | 8.04 | 8.08 | 8.08 | 21,300 |
| 22 Apr 2024 | 8.48 | 8.48 | 8.30 | 8.30 | 8.30 | 7,800 |
| 19 Apr 2024 | 8.35 | 8.54 | 8.35 | 8.49 | 8.49 | 2,500 |
| 18 Apr 2024 | 8.40 | 8.41 | 8.35 | 8.35 | 8.35 | 10,700 |
| 17 Apr 2024 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | 2,500 |
| 16 Apr 2024 | 8.50 | 8.50 | 8.39 | 8.50 | 8.50 | 5,200 |
| 15 Apr 2024 | 8.44 | 8.69 | 8.44 | 8.55 | 8.55 | 8,000 |
| 12 Apr 2024 | 8.86 | 8.98 | 8.56 | 8.59 | 8.59 | 19,600 |
| 11 Apr 2024 | 8.62 | 8.63 | 8.42 | 8.55 | 8.55 | 24,100 |
| 10 Apr 2024 | 8.55 | 8.76 | 8.55 | 8.74 | 8.74 | 16,600 |
| 09 Apr 2024 | 8.93 | 8.93 | 8.75 | 8.80 | 8.80 | 4,800 |
| 08 Apr 2024 | 8.91 | 8.95 | 8.86 | 8.94 | 8.94 | 6,500 |
| 05 Apr 2024 | 8.88 | 8.89 | 8.58 | 8.73 | 8.73 | 20,900 |
| 04 Apr 2024 | 8.92 | 9.07 | 8.92 | 9.00 | 9.00 | 24,700 |
| 03 Apr 2024 | 8.69 | 9.12 | 8.69 | 9.06 | 9.06 | 27,200 |
| 02 Apr 2024 | 8.52 | 8.52 | 8.41 | 8.48 | 8.48 | 8,200 |
| 01 Apr 2024 | 8.67 | 8.70 | 8.62 | 8.65 | 8.65 | 6,900 |
| 28 Mar 2024 | 8.52 | 8.65 | 8.52 | 8.64 | 8.64 | 9,100 |
| 27 Mar 2024 | 8.36 | 8.53 | 8.35 | 8.52 | 8.52 | 7,200 |
| 26 Mar 2024 | 8.48 | 8.51 | 8.38 | 8.39 | 8.39 | 7,200 |
| 25 Mar 2024 | 8.31 | 8.52 | 8.31 | 8.48 | 8.48 | 30,300 |
| 22 Mar 2024 | 8.32 | 8.36 | 8.31 | 8.31 | 8.31 | 5,900 |
| 21 Mar 2024 | 8.31 | 8.40 | 8.24 | 8.32 | 8.32 | 13,900 |
| 20 Mar 2024 | 8.07 | 8.24 | 8.07 | 8.22 | 8.22 | 8,700 |
| 19 Mar 2024 | 8.06 | 8.06 | 8.04 | 8.05 | 8.05 | 8,000 |
| 18 Mar 2024 | 8.04 | 8.10 | 8.04 | 8.09 | 8.09 | 6,000 |
| 15 Mar 2024 | 7.90 | 8.14 | 7.90 | 8.12 | 8.12 | 39,200 |
| 14 Mar 2024 | 7.44 | 7.79 | 7.44 | 7.76 | 7.76 | 8,000 |
| 13 Mar 2024 | 7.16 | 7.73 | 7.16 | 7.43 | 7.43 | 25,100 |
| 12 Mar 2024 | 7.28 | 7.28 | 7.01 | 7.06 | 7.06 | 46,900 |
| 11 Mar 2024 | 7.34 | 7.64 | 7.34 | 7.54 | 7.54 | 26,900 |
| 08 Mar 2024 | 7.16 | 7.20 | 7.13 | 7.20 | 7.20 | 15,400 |
| 07 Mar 2024 | 7.01 | 7.20 | 7.00 | 7.06 | 7.06 | 50,900 |
| 06 Mar 2024 | 7.00 | 7.00 | 6.98 | 6.99 | 6.99 | 13,000 |
| 05 Mar 2024 | 6.88 | 7.01 | 6.88 | 6.99 | 6.99 | 23,500 |
| 04 Mar 2024 | 6.74 | 6.89 | 6.74 | 6.86 | 6.86 | 10,000 |
| 01 Mar 2024 | 6.50 | 6.70 | 6.50 | 6.69 | 6.69 | 26,600 |
| 29 Feb 2024 | 6.34 | 6.43 | 6.34 | 6.43 | 6.43 | 2,800 |
| 28 Feb 2024 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | 2,000 |
| 27 Feb 2024 | 6.45 | 6.45 | 6.37 | 6.37 | 6.37 | 600 |
| 26 Feb 2024 | 6.45 | 6.45 | 6.34 | 6.41 | 6.41 | 16,300 |
| 23 Feb 2024 | 6.35 | 6.52 | 6.35 | 6.52 | 6.52 | 14,500 |
| 22 Feb 2024 | 6.22 | 6.34 | 6.22 | 6.32 | 6.32 | 11,600 |
| 21 Feb 2024 | 6.19 | 6.19 | 6.03 | 6.10 | 6.10 | 9,000 |
| 20 Feb 2024 | 5.70 | 6.06 | 5.70 | 6.04 | 6.04 | 36,300 |
| 16 Feb 2024 | 5.49 | 5.66 | 5.49 | 5.64 | 5.64 | 4,400 |
| 15 Feb 2024 | 5.37 | 5.46 | 5.37 | 5.46 | 5.46 | 2,400 |
| 14 Feb 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 500 |
| 13 Feb 2024 | 5.30 | 5.34 | 5.23 | 5.33 | 5.33 | 9,100 |
| 12 Feb 2024 | 5.34 | 5.39 | 5.34 | 5.37 | 5.37 | 6,100 |
| 09 Feb 2024 | 5.44 | 5.45 | 5.35 | 5.35 | 5.35 | 5,600 |
| 08 Feb 2024 | 5.45 | 5.49 | 5.45 | 5.46 | 5.46 | 2,100 |
| 07 Feb 2024 | 5.45 | 5.47 | 5.45 | 5.45 | 5.45 | 2,200 |
| 06 Feb 2024 | 5.41 | 5.62 | 5.41 | 5.55 | 5.55 | 5,700 |
| 05 Feb 2024 | 5.48 | 5.48 | 5.26 | 5.38 | 5.38 | 7,300 |
| 02 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 400 |
| 01 Feb 2024 | 5.56 | 5.65 | 5.54 | 5.65 | 5.65 | 2,300 |
| 31 Jan 2024 | 5.65 | 5.70 | 5.59 | 5.59 | 5.59 | 1,800 |
| 30 Jan 2024 | 5.68 | 5.83 | 5.68 | 5.83 | 5.83 | 300 |
| 29 Jan 2024 | 5.72 | 5.75 | 5.71 | 5.75 | 5.75 | 1,200 |
| 26 Jan 2024 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | 500 |
| 25 Jan 2024 | 5.74 | 5.95 | 5.74 | 5.95 | 5.95 | 13,900 |
| 24 Jan 2024 | 5.59 | 5.65 | 5.59 | 5.65 | 5.65 | 4,100 |
| 23 Jan 2024 | 5.44 | 5.52 | 5.44 | 5.50 | 5.50 | 1,500 |
| 22 Jan 2024 | 5.56 | 5.57 | 5.42 | 5.43 | 5.43 | 14,100 |
| 19 Jan 2024 | 5.64 | 5.64 | 5.56 | 5.60 | 5.60 | 6,300 |
| 18 Jan 2024 | 5.86 | 5.86 | 5.69 | 5.71 | 5.71 | 800 |
| 17 Jan 2024 | 5.76 | 5.76 | 5.57 | 5.60 | 5.60 | 5,000 |
| 16 Jan 2024 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | 1,500 |
| 15 Jan 2024 | 5.99 | 6.03 | 5.95 | 6.00 | 6.00 | 7,000 |
| 12 Jan 2024 | 5.71 | 5.88 | 5.71 | 5.87 | 5.87 | 4,500 |
| 11 Jan 2024 | 5.68 | 5.68 | 5.62 | 5.62 | 5.62 | 2,700 |
| 10 Jan 2024 | 5.56 | 5.75 | 5.56 | 5.67 | 5.67 | 700 |
| 09 Jan 2024 | 5.81 | 5.82 | 5.78 | 5.81 | 5.81 | 5,400 |
| 08 Jan 2024 | 5.75 | 5.84 | 5.75 | 5.84 | 5.84 | 2,100 |
| 05 Jan 2024 | 5.53 | 5.88 | 5.53 | 5.81 | 5.81 | 3,600 |
| 04 Jan 2024 | 5.75 | 5.75 | 5.67 | 5.67 | 5.67 | 5,200 |
| 03 Jan 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 02 Jan 2024 | 5.65 | 5.91 | 5.65 | 5.81 | 5.81 | 8,400 |
| 29 Dec 2023 | 5.55 | 5.58 | 5.50 | 5.58 | 5.58 | 2,100 |
| 28 Dec 2023 | 5.69 | 5.69 | 5.58 | 5.58 | 5.58 | 2,000 |
| 27 Dec 2023 | 5.47 | 5.74 | 5.47 | 5.69 | 5.69 | 4,400 |
| 22 Dec 2023 | 5.62 | 5.71 | 5.57 | 5.59 | 5.59 | 13,500 |
| 21 Dec 2023 | 5.44 | 5.65 | 5.44 | 5.60 | 5.60 | 33,200 |
| 20 Dec 2023 | 5.35 | 5.59 | 5.33 | 5.39 | 5.39 | 29,500 |
| 19 Dec 2023 | 5.35 | 5.35 | 5.29 | 5.30 | 5.30 | 2,800 |
| 18 Dec 2023 | 5.62 | 5.62 | 5.33 | 5.34 | 5.34 | 2,500 |
| 15 Dec 2023 | 5.31 | 5.37 | 5.31 | 5.35 | 5.35 | 3,300 |
| 14 Dec 2023 | 5.50 | 5.50 | 5.26 | 5.33 | 5.33 | 8,400 |
| 13 Dec 2023 | 5.32 | 5.42 | 5.21 | 5.42 | 5.42 | 15,200 |
| 12 Dec 2023 | 5.33 | 5.53 | 5.33 | 5.43 | 5.43 | 3,400 |
| 11 Dec 2023 | 5.38 | 5.38 | 5.29 | 5.32 | 5.32 | 4,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.