Canagold Resources Ltd. CRCUF
0.45 USD -0.01 (-2.17%)
Regular-session close
0.46 Day range 0.46
0.28 52-week range 0.56
- YTD
- +36.36%
- 1 year
- +40.63%
CRCUF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | -0.01 | -2.17% | 2,000 |
| Nov 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | +0.02 | +4.55% | 10,500 |
| Nov 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | -0.04 | -8.33% | 3,000 |
| Nov 9, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | +0.02 | +4.35% | 1,000 |
| Nov 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | +0.02 | +4.55% | 3,000 |
| Nov 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | -0.02 | -4.35% | 2,000 |
| Oct 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | +0.01 | +2.22% | 10,600 |
| Oct 23, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | +0.01 | +2.27% | 5,200 |
| Oct 22, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | -0.01 | -2.22% | 36,600 |
| Oct 21, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | -0.02 | -4.26% | 5,500 |
| Oct 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | -0.02 | -4.08% | 6,000 |
| Oct 19, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | +0.02 | +4.26% | 1,000 |
| Oct 14, 2026 | 0.49 | 0.49 | 0.46 | 0.47 | -0.01 | -2.08% | 17,600 |
| Oct 13, 2026 | 0.51 | 0.51 | 0.45 | 0.48 | -0.03 | -5.88% | 307,100 |
| Oct 12, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 500 |
| Oct 9, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | +0.01 | +2.00% | 700 |
| Oct 8, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | -0.01 | -1.96% | 900 |
| Oct 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 2,000 |
| Oct 6, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | -0.02 | -3.77% | 1,000 |
| Oct 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | +0.02 | +3.92% | 200 |
| Oct 1, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | +0.02 | +4.08% | 300 |
| Sep 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 | -2.00% | 2,000 |
| Sep 29, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00% | 10,400 |
| Sep 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | +0.01 | +2.04% | 1,200 |
| Sep 25, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | -0.03 | -5.77% | 6,200 |
| Sep 24, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | -0.01 | -1.89% | 500 |
| Sep 23, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | +0.01 | +1.92% | 100 |
| Sep 22, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | +0.02 | +4.00% | 1,300 |
| Sep 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | -0.05 | -9.09% | 2,700 |
| Sep 18, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.00 | 0.00% | 8,100 |
| Sep 17, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | +0.03 | +5.77% | 3,400 |
| Sep 16, 2026 | 0.49 | 0.55 | 0.49 | 0.52 | +0.01 | +1.96% | 24,500 |
| Sep 15, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 100 |
| Sep 14, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | +0.02 | +4.08% | 10,200 |
| Sep 10, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | -0.01 | -2.00% | 11,000 |
| Sep 9, 2026 | 0.52 | 0.52 | 0.47 | 0.50 | -0.01 | -1.96% | 3,700 |
| Sep 8, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | +0.03 | +6.25% | 9,500 |
| Sep 4, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | +0.07 | +17.07% | 14,000 |
| Sep 3, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | -0.04 | -8.89% | 1,100 |
| Sep 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 17,000 |
| Sep 1, 2026 | 0.44 | 0.45 | 0.42 | 0.45 | 0.00 | 0.00% | 12,000 |
| Aug 31, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | +0.02 | +4.65% | 2,500 |
| Aug 28, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | +0.01 | +2.38% | 200 |
| Aug 25, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00% | 1,600 |
| Aug 24, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | -0.03 | -6.67% | 300 |
| Aug 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | +0.04 | +9.76% | 7,700 |
| Aug 18, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | +0.02 | +5.13% | 20,600 |
| Aug 14, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 | -2.50% | 4,800 |
65 days, newest first. Daily bars as drawn on the CRCUF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.