Copper Giant Resources Corp. CGNRF
0.59 USD -0.02 (-2.59%)
Regular-session close
0.5855 Day range 0.6006
0.137 52-week range 1.11
- YTD
- +65.01%
- 1 year
- +294.82%
CGNRF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | -0.01 | -2.08% | 45,428 |
| Nov 12, 2026 | 0.65 | 0.65 | 0.60 | 0.61 | -0.02 | -3.17% | 195,558 |
| Nov 11, 2026 | 0.64 | 0.66 | 0.61 | 0.63 | -0.03 | -3.98% | 294,176 |
| Nov 10, 2026 | 0.68 | 0.68 | 0.65 | 0.66 | -0.04 | -5.58% | 130,295 |
| Nov 9, 2026 | 0.65 | 0.70 | 0.64 | 0.69 | +0.05 | +8.58% | 253,716 |
| Nov 6, 2026 | 0.62 | 0.65 | 0.60 | 0.64 | +0.01 | +1.81% | 146,612 |
| Nov 5, 2026 | 0.70 | 0.71 | 0.62 | 0.63 | -0.06 | -8.90% | 395,296 |
| Nov 4, 2026 | 0.65 | 0.70 | 0.65 | 0.69 | +0.05 | +7.53% | 243,129 |
| Nov 3, 2026 | 0.69 | 0.69 | 0.64 | 0.64 | -0.05 | -7.00% | 163,076 |
| Nov 2, 2026 | 0.70 | 0.71 | 0.65 | 0.69 | +0.05 | +7.81% | 287,107 |
| Oct 30, 2026 | 0.65 | 0.65 | 0.60 | 0.64 | -0.04 | -6.10% | 597,122 |
| Oct 29, 2026 | 0.73 | 0.73 | 0.66 | 0.68 | -0.03 | -4.60% | 68,507 |
| Oct 28, 2026 | 0.68 | 0.72 | 0.66 | 0.71 | +0.04 | +5.38% | 121,126 |
| Oct 27, 2026 | 0.65 | 0.70 | 0.65 | 0.68 | +0.03 | +5.00% | 351,454 |
| Oct 26, 2026 | 0.60 | 0.68 | 0.60 | 0.65 | +0.04 | +6.66% | 536,270 |
| Oct 23, 2026 | 0.61 | 0.62 | 0.59 | 0.61 | +0.01 | +1.10% | 375,541 |
| Oct 22, 2026 | 0.64 | 0.64 | 0.59 | 0.60 | -0.04 | -6.82% | 427,443 |
| Oct 21, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | -0.01 | -1.53% | 197,443 |
| Oct 20, 2026 | 0.72 | 0.72 | 0.62 | 0.65 | +0.01 | +1.01% | 132,950 |
| Oct 19, 2026 | 0.68 | 0.71 | 0.64 | 0.65 | -0.04 | -6.36% | 839,550 |
| Oct 16, 2026 | 0.73 | 0.73 | 0.67 | 0.69 | -0.01 | -1.03% | 355,217 |
| Oct 15, 2026 | 0.73 | 0.73 | 0.66 | 0.70 | -0.01 | -1.73% | 421,847 |
| Oct 14, 2026 | 0.73 | 0.78 | 0.69 | 0.71 | -0.03 | -3.86% | 494,748 |
| Oct 13, 2026 | 0.77 | 0.77 | 0.73 | 0.74 | -0.03 | -3.58% | 145,556 |
| Oct 12, 2026 | 0.77 | 0.80 | 0.75 | 0.77 | +0.02 | +2.05% | 130,377 |
| Oct 9, 2026 | 0.73 | 0.77 | 0.73 | 0.75 | +0.02 | +3.42% | 132,954 |
| Oct 8, 2026 | 0.73 | 0.75 | 0.73 | 0.73 | -0.01 | -0.93% | 187,931 |
| Oct 7, 2026 | 0.81 | 0.81 | 0.72 | 0.73 | -0.06 | -7.34% | 479,502 |
| Oct 6, 2026 | 0.76 | 0.84 | 0.74 | 0.79 | +0.02 | +2.73% | 296,752 |
| Oct 5, 2026 | 0.81 | 0.81 | 0.75 | 0.77 | -0.04 | -5.06% | 441,113 |
| Oct 2, 2026 | 0.81 | 0.82 | 0.78 | 0.81 | +0.01 | +1.26% | 187,529 |
| Oct 1, 2026 | 0.84 | 0.84 | 0.79 | 0.80 | -0.01 | -1.25% | 220,979 |
| Sep 30, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | -0.04 | -4.64% | 271,359 |
| Sep 29, 2026 | 0.81 | 0.85 | 0.79 | 0.85 | +0.04 | +5.36% | 209,655 |
| Sep 28, 2026 | 0.85 | 0.89 | 0.79 | 0.81 | -0.07 | -8.39% | 434,704 |
| Sep 25, 2026 | 0.98 | 0.98 | 0.85 | 0.88 | -0.03 | -3.30% | 307,474 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.88 | 0.91 | -0.04 | -4.21% | 456,525 |
| Sep 23, 2026 | 1.03 | 1.07 | 0.92 | 0.95 | -0.06 | -5.94% | 537,373 |
| Sep 22, 2026 | 0.94 | 1.02 | 0.94 | 1.01 | +0.08 | +8.68% | 856,207 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.90 | 0.93 | +0.06 | +6.82% | 545,763 |
| Sep 18, 2026 | 0.90 | 0.98 | 0.85 | 0.87 | -0.02 | -2.62% | 293,994 |
| Sep 17, 2026 | 0.85 | 0.91 | 0.83 | 0.89 | +0.08 | +10.30% | 296,900 |
| Sep 16, 2026 | 0.80 | 0.83 | 0.78 | 0.81 | +0.03 | +3.85% | 431,306 |
| Sep 15, 2026 | 0.82 | 0.82 | 0.75 | 0.78 | -0.04 | -4.88% | 393,945 |
| Sep 14, 2026 | 0.85 | 0.87 | 0.80 | 0.82 | -0.06 | -7.30% | 413,775 |
| Sep 11, 2026 | 0.97 | 0.97 | 0.86 | 0.88 | -0.03 | -2.79% | 263,687 |
| Sep 10, 2026 | 1.00 | 1.00 | 0.90 | 0.91 | -0.09 | -9.00% | 538,942 |
| Sep 9, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | -0.05 | -4.76% | 240,585 |
| Sep 8, 2026 | 1.04 | 1.08 | 0.98 | 1.05 | +0.06 | +5.87% | 350,677 |
| Sep 4, 2026 | 0.93 | 1.01 | 0.90 | 0.99 | +0.06 | +6.65% | 304,127 |
| Sep 3, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | +0.02 | +1.92% | 391,349 |
| Sep 2, 2026 | 0.95 | 0.99 | 0.90 | 0.91 | -0.02 | -1.88% | 502,085 |
| Sep 1, 2026 | 1.05 | 1.05 | 0.91 | 0.93 | -0.11 | -10.58% | 668,915 |
| Aug 31, 2026 | 0.94 | 1.06 | 0.93 | 1.04 | +0.08 | +8.70% | 629,559 |
| Aug 28, 2026 | 0.96 | 1.00 | 0.94 | 0.96 | 0.00 | +0.19% | 541,309 |
| Aug 27, 2026 | 0.97 | 0.99 | 0.90 | 0.96 | +0.01 | +0.54% | 568,620 |
| Aug 26, 2026 | 0.93 | 0.97 | 0.87 | 0.95 | +0.04 | +3.97% | 416,869 |
| Aug 25, 2026 | 0.99 | 0.99 | 0.90 | 0.91 | 0.00 | +0.40% | 520,399 |
| Aug 24, 2026 | 1.00 | 1.00 | 0.90 | 0.91 | 0.00 | +0.14% | 454,211 |
| Aug 21, 2026 | 0.88 | 0.93 | 0.88 | 0.91 | +0.02 | +2.10% | 456,005 |
| Aug 20, 2026 | 0.93 | 0.94 | 0.87 | 0.89 | -0.02 | -2.20% | 274,551 |
| Aug 19, 2026 | 0.90 | 0.94 | 0.84 | 0.91 | +0.05 | +5.81% | 618,564 |
| Aug 18, 2026 | 0.85 | 0.93 | 0.84 | 0.86 | -0.02 | -1.82% | 625,910 |
| Aug 17, 2026 | 0.88 | 0.88 | 0.83 | 0.88 | +0.03 | +3.02% | 1,471,770 |
| Aug 14, 2026 | 0.82 | 0.87 | 0.80 | 0.85 | +0.04 | +4.96% | 707,971 |
65 days, newest first. Daily bars as drawn on the CGNRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.