Canagold Resources Ltd (QB) (CRCUF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0042 | 1.52284263959 | 0.2758 | 0.29145 | 0.268 | 6421 | 0.28007148 | CS |
| 4 | 0.023706 | 9.2495337386 | 0.256294 | 0.29145 | 0.2558 | 6537 | 0.27367044 | CS |
| 12 | 0.0232 | 9.03426791277 | 0.2568 | 0.3089 | 0.1869 | 8533 | 0.25323592 | CS |
| 26 | 0.0824 | 41.7004048583 | 0.1976 | 0.3089 | 0.174 | 16301 | 0.23723605 | CS |
| 52 | 0.1048 | 59.8173515982 | 0.1752 | 0.3089 | 0.16 | 16813 | 0.22157118 | CS |
| 156 | 0.07606 | 37.2952829264 | 0.20394 | 0.3089 | 0.1216 | 19426 | 0.18186238 | CS |
| 260 | 0.21751 | 348.071691471 | 0.06249 | 0.6595 | 0.0587 | 60276 | 0.19250363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750281840 | 0.28 | 0.012 | 4.48 | 0.28 | 0.28 | 0.28 | 500 |
| 1750195740 | 0.268 | -0.018 | -6.29 | 0.268 | 0.268 | 0.268 | 960 |
| 1750109100 | 0.2859999 | -0.0025 | -0.87 | 0.2859999 | 0.2859999 | 0.2859999 | 2000 |
| 1749849720 | 0.2885 | 0.01065 | 3.83 | 0.2819999 | 0.2885 | 0.2819999 | 3998 |
| 1749763680 | 0.27785 | -0.00365 | -1.30 | 0.281 | 0.29145 | 0.2705 | 19148 |
| 1749677220 | 0.2814999 | 0.0044999 | 1.62 | 0.2758 | 0.2814999 | 0.2758 | 6000 |
| 1749590400 | 0.277 | -0.0018 | -0.65 | 0.2802 | 0.2802 | 0.277 | 9352 |
| 1749504420 | 0.2788 | 0.00585 | 2.14 | 0.2707 | 0.28 | 0.2707 | 2900 |
| 1749244980 | 0.27295 | 0 | 0.00 | 0.27295 | 0.27295 | 0.27295 | 0 |
| 1749158580 | 0.27295 | 0.00295 | 1.09 | 0.27 | 0.2748 | 0.27 | 7152 |
| 1749072480 | 0.27 | 0.00245 | 0.92 | 0.27 | 0.27 | 0.27 | 2000 |
| 1748985600 | 0.26755 | -0.003254 | -1.20 | 0.26755 | 0.26755 | 0.26755 | 3000 |
| 1748899200 | 0.270804 | 0.010644 | 4.09 | 0.2576 | 0.270804 | 0.2576 | 1143 |
| 1748640240 | 0.26016 | 0.00436 | 1.70 | 0.26016 | 0.26016 | 0.26016 | 6500 |
| 1748553720 | 0.2558 | -0.0218 | -7.85 | 0.2558 | 0.2558 | 0.2558 | 533 |
| 1748467500 | 0.2776 | 0 | 0.00 | 0.2776 | 0.2776 | 0.2776 | 0 |
| 1748381100 | 0.2776 | 0.0096 | 3.58 | 0.2819999 | 0.2819999 | 0.2776 | 650 |
| 1748035500 | 0.268 | -0.0062 | -2.26 | 0.275 | 0.275 | 0.268 | 23300 |
| 1747949340 | 0.2742 | 0.0002 | 0.07 | 0.2691 | 0.275 | 0.2691 | 10500 |
| 1747862760 | 0.274 | 0.053 | 23.98 | 0.256294 | 0.274 | 0.256294 | 12000 |
| 1747776300 | 0.221 | 0 | 0.00 | 0.221 | 0.221 | 0.221 | 0 |
| 1747689900 | 0.221 | -0.0326 | -12.85 | 0.248 | 0.248 | 0.221 | 2000 |
| 1747430400 | 0.2536 | 0 | 0.00 | 0.2536 | 0.2536 | 0.2536 | 0 |
| 1747344000 | 0.2536 | -0.0015 | -0.59 | 0.2536 | 0.2536 | 0.2536 | 1060 |
| 1747257600 | 0.2551 | -0.0089 | -3.37 | 0.255 | 0.2551 | 0.255 | 5500 |
| 1747171260 | 0.264 | 0 | 0.00 | 0.264 | 0.264 | 0.264 | 0 |
| 1747084860 | 0.264 | -0.004 | -1.49 | 0.263 | 0.264 | 0.263 | 300 |
| 1746825600 | 0.268 | -0.007 | -2.55 | 0.27 | 0.27 | 0.268 | 2100 |
| 1746739560 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1746653160 | 0.275 | 0.00649 | 2.42 | 0.275 | 0.275 | 0.275 | 2000 |
| 1746566880 | 0.26851 | -0.00799 | -2.89 | 0.26851 | 0.26851 | 0.26851 | 100 |
| 1746480420 | 0.2765 | 0 | 0.00 | 0.2765 | 0.2765 | 0.2765 | 0 |
| 1746221220 | 0.2765 | 0.0195 | 7.59 | 0.256 | 0.2765 | 0.256 | 6500 |
| 1746134940 | 0.257 | -0.0147 | -5.41 | 0.2683 | 0.2683 | 0.257 | 6300 |
| 1746048480 | 0.2717 | -0.0136 | -4.77 | 0.3089 | 0.3089 | 0.2717 | 205 |
| 1745962020 | 0.2853 | 0.0339 | 13.48 | 0.28 | 0.2853 | 0.28 | 5223 |
| 1745875440 | 0.2514 | 0 | 0.00 | 0.2514 | 0.2514 | 0.2514 | 0 |
| 1745616240 | 0.2514 | 0 | 0.00 | 0.2514 | 0.2514 | 0.2514 | 0 |
| 1745529840 | 0.2514 | -0.0086 | -3.31 | 0.2514 | 0.2514 | 0.2514 | 1000 |
| 1745443560 | 0.26 | 0.00215 | 0.83 | 0.26 | 0.26 | 0.26 | 5043 |
| 1745356800 | 0.25785 | 0 | 0.00 | 0.25785 | 0.25785 | 0.25785 | 0 |
| 1745270400 | 0.25785 | 0.01585 | 6.55 | 0.252 | 0.25785 | 0.252 | 12500 |
| 1744925340 | 0.242 | -0.0061 | -2.46 | 0.242 | 0.242 | 0.242 | 500 |
| 1744838940 | 0.2481 | 0.0551 | 28.55 | 0.2345 | 0.2481 | 0.2345 | 700 |
| 1744752540 | 0.193 | 0 | 0.00 | 0.193 | 0.193 | 0.193 | 0 |
| 1744666140 | 0.193 | -0.059 | -23.41 | 0.193 | 0.193 | 0.193 | 5800 |
| 1744406940 | 0.252 | 0.00994 | 4.11 | 0.2395 | 0.252 | 0.2395 | 8500 |
| 1744320540 | 0.24206 | 0 | 0.00 | 0.24206 | 0.24206 | 0.24206 | 0 |
| 1744234140 | 0.24206 | 0.00106 | 0.44 | 0.21 | 0.252 | 0.201 | 56641 |
| 1744147740 | 0.241 | 0.014842 | 6.56 | 0.2141 | 0.241 | 0.1869 | 31500 |
| 1744061220 | 0.226158 | 0 | 0.00 | 0.226158 | 0.226158 | 0.226158 | 0 |
| 1743802020 | 0.226158 | -0.005442 | -2.35 | 0.229 | 0.229 | 0.226158 | 12200 |
| 1743715380 | 0.2316 | 0 | 0.00 | 0.2316 | 0.2316 | 0.2316 | 0 |
| 1743628980 | 0.2316 | 0 | 0.00 | 0.2316 | 0.2316 | 0.2316 | 0 |
| 1743542580 | 0.2316 | 0 | 0.00 | 0.2316 | 0.2316 | 0.2316 | 0 |
| 1743456180 | 0.2316 | -0.0094 | -3.90 | 0.233646 | 0.23718 | 0.2316 | 5550 |
| 1743197340 | 0.241 | 0.0001 | 0.04 | 0.2597999 | 0.27 | 0.235 | 68300 |
| 1743110880 | 0.2409 | -0.0159 | -6.19 | 0.2419 | 0.2419 | 0.2409 | 8499 |
| 1743024540 | 0.2567999 | -0.0002 | -0.08 | 0.2567999 | 0.2567999 | 0.2567999 | 2065 |
| 1742938140 | 0.257 | -0.00795 | -3.00 | 0.27 | 0.275 | 0.2539 | 34320 |
| 1742851200 | 0.26495 | 0.00325 | 1.24 | 0.2776 | 0.2776 | 0.26495 | 3446 |
| 1742592540 | 0.2617 | 0.0117 | 4.68 | 0.2617 | 0.2617 | 0.2617 | 2300 |
| 1742505960 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1700 |
| 1742419200 | 0.25 | 0.0072 | 2.97 | 0.25 | 0.25 | 0.25 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
