Toronto - Delayed Quote CAD

China Gold International Resources Corp. Ltd. (CGG.TO)

Compare
7.78
-0.13
(-1.64%)
At close: January 23 at 3:37:39 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20257.917.917.747.787.7825,300
Jan 22, 20257.927.957.907.917.919,600
Jan 21, 20258.008.007.937.937.936,500
Jan 20, 20258.058.087.937.997.994,200
Jan 17, 20258.008.378.008.308.3022,400
Jan 16, 20258.028.037.927.927.924,400
Jan 15, 20258.068.067.927.997.994,400
Jan 14, 20257.958.197.958.158.1512,900
Jan 13, 20258.308.307.907.907.908,900
Jan 10, 20258.508.758.488.568.5636,300
Jan 9, 20258.478.478.228.348.342,400
Jan 8, 20258.238.508.238.488.4816,500
Jan 7, 20258.008.258.008.168.166,300
Jan 6, 20257.947.957.817.817.8114,900
Jan 3, 20257.997.997.897.917.914,500
Jan 2, 20257.607.957.607.917.9110,200
Dec 31, 20247.207.547.207.457.459,900
Dec 30, 20247.007.006.876.916.914,300
Dec 27, 20246.906.926.806.826.825,700
Dec 24, 20246.926.946.906.946.94300
Dec 23, 20246.886.986.886.956.953,900
Dec 20, 20246.886.886.796.796.794,300
Dec 19, 20246.957.006.856.966.967,800
Dec 18, 20246.776.856.616.616.6116,000
Dec 17, 20246.766.776.716.776.772,600
Dec 16, 20246.996.996.496.806.8030,900
Dec 13, 20247.217.217.067.137.133,100
Dec 12, 20247.107.357.107.247.246,000
Dec 11, 20247.017.467.017.447.448,100
Dec 10, 20247.037.147.037.117.113,100
Dec 9, 20247.007.257.007.167.1613,400
Dec 6, 20246.896.896.656.876.879,900
Dec 5, 20247.077.076.756.756.752,500
Dec 4, 20246.976.976.866.866.861,500
Dec 3, 20246.776.916.776.916.911,400
Dec 2, 20246.906.906.756.756.755,300
Nov 29, 20247.017.087.007.007.002,000
Nov 28, 20246.977.026.976.976.971,900
Nov 27, 20246.936.986.936.976.971,900
Nov 26, 20246.987.006.906.906.907,400
Nov 25, 20247.337.387.327.377.3711,500
Nov 22, 20247.407.447.267.267.269,800
Nov 21, 20247.587.597.567.597.596,800
Nov 20, 20247.197.627.197.627.6226,500
Nov 19, 20246.706.996.706.996.9929,100
Nov 18, 20246.506.506.296.306.305,300
Nov 15, 20246.266.466.266.456.454,700
Nov 14, 20245.695.715.605.645.643,900
Nov 13, 20245.955.955.655.655.656,700
Nov 12, 20245.955.955.685.755.7514,600
Nov 11, 20246.136.236.096.136.138,400
Nov 8, 20246.396.396.326.356.353,400
Nov 7, 20246.416.576.416.546.548,000
Nov 6, 20246.346.366.266.326.3219,900
Nov 5, 20246.326.446.326.416.411,200
Nov 4, 20246.486.566.486.556.559,700
Nov 1, 20246.456.466.456.456.451,400
Oct 31, 20246.616.616.266.406.405,500
Oct 30, 20246.606.756.606.746.743,800
Oct 29, 20246.646.646.546.566.5624,400
Oct 28, 20246.616.966.616.686.686,900
Oct 25, 20246.576.766.576.626.627,600
Oct 24, 20246.796.796.506.566.563,600
Oct 23, 20246.896.896.616.616.6135,000
Oct 22, 20246.606.966.606.946.9428,200
Oct 21, 20246.406.606.306.606.6039,200
Oct 18, 20246.176.296.176.276.274,700
Oct 17, 20246.076.116.076.086.082,400
Oct 16, 20246.076.196.076.076.075,300
Oct 15, 20245.886.115.886.056.0517,800
Oct 11, 20245.995.995.835.925.923,200
Oct 10, 20245.805.965.805.965.962,900
Oct 9, 20245.755.765.675.695.6948,300
Oct 8, 20246.146.145.835.875.8726,600
Oct 7, 20246.186.406.186.406.403,700
Oct 4, 20246.336.416.296.316.318,800
Oct 3, 20246.456.456.276.356.3510,600
Oct 2, 20246.456.496.326.466.464,700
Oct 1, 20246.216.426.216.416.4111,300
Sep 30, 20246.146.226.146.206.2012,000
Sep 27, 20246.316.356.206.276.275,000
Sep 26, 20246.126.236.126.226.222,000
Sep 25, 20246.306.356.086.106.1022,300
Sep 24, 20246.046.466.026.406.4024,500
Sep 23, 20245.956.005.775.915.919,300
Sep 20, 20245.765.885.765.855.854,300
Sep 19, 20245.425.675.425.635.635,300
Sep 18, 20245.465.575.405.435.436,700
Sep 17, 20245.355.545.355.455.454,700
Sep 16, 20245.385.475.325.345.349,300
Sep 13, 20245.145.345.145.255.258,900
Sep 12, 20245.025.175.025.125.129,900
Sep 11, 20245.215.215.025.095.094,300
Sep 10, 20245.215.305.165.225.228,600
Sep 9, 20245.495.495.005.285.286,100
Sep 6, 20245.175.175.055.055.054,700
Sep 5, 20245.315.315.195.225.226,700
Sep 4, 20245.615.615.395.405.403,700
Sep 3, 20246.256.255.815.855.8512,200
Aug 30, 20246.556.556.336.376.379,400
Aug 29, 20246.546.596.536.596.591,700
Aug 28, 20246.796.796.546.606.6012,400
Aug 27, 20246.976.976.636.846.846,500
Aug 26, 20247.107.107.017.037.0314,200
Aug 23, 20247.137.187.047.117.1110,900
Aug 22, 20247.327.327.117.137.1311,500
Aug 21, 20247.227.277.227.257.253,200
Aug 20, 20247.287.297.187.217.213,700
Aug 19, 20247.317.317.197.257.259,900
Aug 16, 20247.397.397.087.237.2322,400
Aug 15, 20247.157.217.157.217.211,500
Aug 14, 20247.327.327.047.047.045,200
Aug 13, 20247.547.547.347.347.346,800
Aug 12, 20247.197.577.197.547.5411,900
Aug 9, 20247.097.357.047.317.3111,200
Aug 8, 20247.087.317.047.297.292,400
Aug 7, 20247.237.317.237.297.296,300
Aug 6, 20247.037.177.037.067.0614,400
Aug 2, 20247.597.707.497.547.5412,100
Aug 1, 20247.617.717.617.677.677,200
Jul 31, 20247.097.607.097.607.6012,100
Jul 30, 20247.267.267.127.187.186,500
Jul 29, 20247.347.597.347.477.478,100
Jul 26, 20247.277.637.277.527.5221,000
Jul 25, 20247.557.557.047.117.1129,700
Jul 24, 20247.838.107.837.977.978,800
Jul 23, 20248.258.268.118.118.1122,600
Jul 22, 20248.298.478.298.438.4316,600
Jul 19, 20248.998.998.268.298.2942,700
Jul 18, 20248.859.028.858.938.9314,700
Jul 17, 20249.219.258.818.878.8734,900
Jul 16, 20249.389.509.379.499.499,300
Jul 15, 20249.329.339.209.309.3026,200
Jul 12, 20249.099.098.979.049.0413,600
Jul 11, 20249.079.269.079.259.2519,900
Jul 10, 20249.099.099.009.009.009,800
Jul 9, 20249.209.289.209.269.268,600
Jul 8, 20249.179.179.019.109.1010,700
Jul 5, 20248.859.288.859.189.1819,200
Jul 4, 20249.039.038.828.848.842,000
Jul 3, 20248.778.908.778.888.886,000
Jul 2, 20248.988.988.788.818.817,300
Jun 28, 20248.668.988.668.988.988,000
Jun 27, 20248.708.718.588.628.6242,100
Jun 26, 20248.888.888.768.778.773,000
Jun 25, 20248.969.028.958.998.9916,200
Jun 24, 20248.998.998.918.918.913,000
Jun 21, 20249.389.388.958.958.9523,200
Jun 20, 20249.099.509.099.509.5045,600
Jun 19, 20248.868.908.808.828.824,500
Jun 18, 20248.728.888.728.848.847,900
Jun 17, 20248.818.818.748.758.758,500
Jun 14, 20248.868.888.768.848.843,500
Jun 13, 20248.888.898.828.838.833,500
Jun 12, 20248.878.988.848.928.924,000
Jun 11, 20248.998.998.848.848.845,700
Jun 10, 20248.969.138.889.109.1021,900
Jun 7, 20248.919.208.888.888.8811,600
Jun 6, 20248.929.098.909.099.097,800
Jun 5, 20248.969.038.878.918.913,700
Jun 4, 20248.908.938.908.938.931,300
Jun 3, 20249.199.199.049.089.083,000
May 31, 20249.459.459.219.219.212,400
May 30, 20249.509.529.459.469.4610,000
May 29, 20249.609.769.609.719.7132,200
May 28, 20249.609.669.599.629.6239,700
May 27, 20249.239.419.139.239.2323,600
May 24, 20248.959.198.929.189.1818,700
May 23, 20249.019.018.958.958.952,500
May 22, 20249.419.419.019.059.0512,100
May 21, 20249.259.579.259.449.4444,400
May 17, 20249.259.259.179.199.199,000
May 16, 20249.109.219.089.219.2111,900
May 15, 20248.818.998.818.978.976,100
May 14, 20248.818.828.818.828.821,900
May 13, 20248.818.878.798.828.8213,100
May 10, 20248.808.998.808.908.9018,900
May 9, 20248.708.808.708.788.7823,000
May 8, 20248.568.708.568.708.7011,700
May 7, 20248.548.608.528.608.6022,100
May 6, 20248.088.338.088.308.3024,000
May 3, 20247.877.947.877.947.942,900
May 2, 20248.008.027.988.028.021,800
May 1, 20247.868.017.868.018.014,000
Apr 30, 20248.098.097.887.887.8816,200
Apr 29, 20248.298.298.158.208.2019,300
Apr 26, 20248.138.468.138.418.4112,300
Apr 25, 20247.918.137.918.068.067,800
Apr 24, 20248.048.088.028.028.025,300
Apr 23, 20248.308.308.048.088.0821,300
Apr 22, 20248.488.488.308.308.307,800
Apr 19, 20248.358.548.358.498.492,500
Apr 18, 20248.408.418.358.358.3510,700
Apr 17, 20248.468.468.408.408.402,500
Apr 16, 20248.508.508.398.508.505,200
Apr 15, 20248.448.698.448.558.558,000
Apr 12, 20248.868.988.568.598.5919,600
Apr 11, 20248.628.638.428.558.5524,100
Apr 10, 20248.558.768.558.748.7416,600
Apr 9, 20248.938.938.758.808.804,800
Apr 8, 20248.918.958.868.948.946,500
Apr 5, 20248.888.898.588.738.7320,900
Apr 4, 20248.929.078.929.009.0024,700
Apr 3, 20248.699.128.699.069.0627,200
Apr 2, 20248.528.528.418.488.488,200
Apr 1, 20248.678.708.628.658.656,900
Mar 28, 20248.528.658.528.648.649,100
Mar 27, 20248.368.538.358.528.527,200
Mar 26, 20248.488.518.388.398.397,200
Mar 25, 20248.318.528.318.488.4830,300
Mar 22, 20248.328.368.318.318.315,900
Mar 21, 20248.318.408.248.328.3213,900
Mar 20, 20248.078.248.078.228.228,700
Mar 19, 20248.068.068.048.058.058,000
Mar 18, 20248.048.108.048.098.096,000
Mar 15, 20247.908.147.908.128.1239,200
Mar 14, 20247.447.797.447.767.768,000
Mar 13, 20247.167.737.167.437.4325,100
Mar 12, 20247.287.287.017.067.0646,900
Mar 11, 20247.347.647.347.547.5426,900
Mar 8, 20247.167.207.137.207.2015,400
Mar 7, 20247.017.207.007.067.0650,900
Mar 6, 20247.007.006.986.996.9913,000
Mar 5, 20246.887.016.886.996.9923,500
Mar 4, 20246.746.896.746.866.8610,000
Mar 1, 20246.506.706.506.696.6926,600
Feb 29, 20246.346.436.346.436.432,800
Feb 28, 20246.286.296.286.296.292,000
Feb 27, 20246.456.456.376.376.37600
Feb 26, 20246.456.456.346.416.4116,300
Feb 23, 20246.356.526.356.526.5214,500
Feb 22, 20246.226.346.226.326.3211,600
Feb 21, 20246.196.196.036.106.109,000
Feb 20, 20245.706.065.706.046.0436,300
Feb 16, 20245.495.665.495.645.644,400
Feb 15, 20245.375.465.375.465.462,400
Feb 14, 20245.355.405.355.405.40500
Feb 13, 20245.305.345.235.335.339,100
Feb 12, 20245.345.395.345.375.376,100
Feb 9, 20245.445.455.355.355.355,600
Feb 8, 20245.455.495.455.465.462,100
Feb 7, 20245.455.475.455.455.452,200
Feb 6, 20245.415.625.415.555.555,700
Feb 5, 20245.485.485.265.385.387,300
Feb 2, 20245.555.555.555.555.55400
Feb 1, 20245.565.655.545.655.652,300
Jan 31, 20245.655.705.595.595.591,800
Jan 30, 20245.685.835.685.835.83300
Jan 29, 20245.725.755.715.755.751,200
Jan 26, 20245.785.785.755.755.75500
Jan 25, 20245.745.955.745.955.9513,900
Jan 24, 20245.595.655.595.655.654,100
Jan 23, 20245.445.525.445.505.501,500

Related Tickers

NWF.AX Newfield Resources Limited
0.0890
0.00%
 
SIL.TO SilverCrest Metals Inc.
14.38
-1.30%
 
PNGC.CN Loyalist Exploration Limited
0.0100
0.00%
 
MUX.TO McEwen Mining Inc.
11.88
-0.42%
 
TFPM.TO Triple Flag Precious Metals Corp.
22.93
-0.35%
 
GGD.TO GoGold Resources Inc.
1.3300
-4.32%
 
MPVD.TO Mountain Province Diamonds Inc.
0.0950
-5.00%
 
PTM.TO Platinum Group Metals Ltd.
1.8400
+0.55%
 
MTA.V Metalla Royalty & Streaming Ltd.
3.7900
-0.52%
 
EDR.TO Endeavour Silver Corp.
5.16
+0.19%