Singapore markets closed

Canagold Resources Ltd. (CANA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1560+0.0010 (+0.65%)
At close: 08:20AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.15600.15600.15600.15600.1560-
13 Jun 20240.15500.15500.15500.15500.1550-
12 Jun 20240.15200.15200.15200.15200.1520-
11 Jun 20240.15500.15500.15500.15500.1550-
10 Jun 20240.15600.15600.15600.15600.1560-
07 Jun 20240.15100.15100.15100.15100.1510-
06 Jun 20240.14800.14800.14800.14800.1480-
05 Jun 20240.15100.15100.15100.15100.1510-
04 Jun 20240.15100.15100.15100.15100.1510-
03 Jun 20240.15200.15200.15200.15200.1520-
31 May 20240.15200.15200.15200.15200.1520-
30 May 20240.15400.15400.15400.15400.1540-
29 May 20240.15200.15200.15200.15200.1520-
28 May 20240.15200.15200.15200.15200.1520-
27 May 20240.15500.15500.15500.15500.1550-
24 May 20240.15200.15200.15200.15200.1520-
23 May 20240.15500.15500.15500.15500.1550-
22 May 20240.15500.15500.15500.15500.1550-
21 May 20240.15500.15500.15500.15500.1550-
20 May 20240.15600.15600.15600.15600.1560-
17 May 20240.15200.15200.15200.15200.1520-
16 May 20240.15500.15500.15500.15500.1550-
15 May 20240.15600.15600.15600.15600.1560-
14 May 20240.15600.15600.15600.15600.1560-
13 May 20240.15300.15300.15300.15300.1530-
10 May 20240.14900.14900.14900.14900.1490-
09 May 20240.14900.14900.14900.14900.1490-
08 May 20240.14900.14900.14900.14900.1490-
07 May 20240.15000.15000.15000.15000.1500-
06 May 20240.15000.15000.15000.15000.1500-
03 May 20240.16400.16400.16400.16400.1640-
02 May 20240.16300.16300.16300.16300.1630-
30 Apr 20240.16400.16400.16400.16400.1640-
29 Apr 20240.15700.15700.15700.15700.1570-
26 Apr 20240.15000.15000.15000.15000.1500-
25 Apr 20240.15000.15000.15000.15000.1500-
24 Apr 20240.15400.15400.15400.15400.1540-
23 Apr 20240.15400.15400.15400.15400.1540-
22 Apr 20240.15400.15400.15400.15400.1540-
19 Apr 20240.15400.15400.15400.15400.1540-
18 Apr 20240.15000.15000.15000.15000.1500-
17 Apr 20240.14700.14700.14700.14700.1470-
16 Apr 20240.15400.15400.15400.15400.1540-
15 Apr 20240.15400.15400.15400.15400.1540-
12 Apr 20240.15300.15300.15300.15300.1530-
11 Apr 20240.15000.15000.15000.15000.1500-
10 Apr 20240.14600.14600.14600.14600.1460-
09 Apr 20240.15300.15300.15300.15300.1530-
08 Apr 20240.14900.16200.14900.16200.162010,000
05 Apr 20240.15000.15000.15000.15000.1500-
04 Apr 20240.15000.15000.15000.15000.1500-
03 Apr 20240.15100.15100.15100.15100.1510-
02 Apr 20240.14800.14800.14800.14800.1480-
28 Mar 20240.15200.15200.15200.15200.1520-
27 Mar 20240.14650.14650.14650.14650.1465-
26 Mar 20240.14650.14650.14650.14650.1465-
25 Mar 20240.13600.13600.13600.13600.1360-
22 Mar 20240.13650.13650.13650.13650.1365-
21 Mar 20240.13450.13450.13450.13450.1345-
20 Mar 20240.13400.13400.13400.13400.13401,000
19 Mar 20240.13750.13750.13750.13750.1375-
18 Mar 20240.13900.13900.13900.13900.1390-
15 Mar 20240.13800.13800.13800.13800.1380-
14 Mar 20240.12400.12400.12400.12400.1240-
13 Mar 20240.12400.12400.12400.12400.1240-
12 Mar 20240.12400.12400.12400.12400.1240-
11 Mar 20240.12950.12950.12950.12950.1295-
08 Mar 20240.13250.13250.13250.13250.1325-
07 Mar 20240.12900.12900.12900.12900.1290-
06 Mar 20240.13550.13550.13550.13550.1355-
05 Mar 20240.12550.12550.12550.12550.1255-
04 Mar 20240.12600.12600.12600.12600.1260-
01 Mar 20240.11250.11250.11250.11250.1125-
29 Feb 20240.11900.11900.11900.11900.1190-
28 Feb 20240.11250.11250.11250.11250.1125-
27 Feb 20240.10950.10950.10950.10950.1095-
26 Feb 20240.11300.11300.11300.11300.1130-
23 Feb 20240.12350.12350.12350.12350.1235-
22 Feb 20240.12000.12000.12000.12000.1200-
21 Feb 20240.12350.12350.12350.12350.1235-
20 Feb 20240.11700.11700.11700.11700.1170-
19 Feb 20240.11750.11750.11750.11750.1175-
16 Feb 20240.12450.12450.12450.12450.1245-
15 Feb 20240.13100.13100.13100.13100.1310-
14 Feb 20240.13100.13100.13100.13100.1310-
13 Feb 20240.13150.13150.13150.13150.1315-
12 Feb 20240.13450.13450.13450.13450.1345-
09 Feb 20240.12100.12100.12100.12100.1210-
08 Feb 20240.12100.12100.12100.12100.1210-
07 Feb 20240.13100.13100.13100.13100.1310-
06 Feb 20240.12400.12400.12400.12400.1240-
05 Feb 20240.12100.12100.12100.12100.1210-
02 Feb 20240.12050.12050.12050.12050.1205-
01 Feb 20240.12750.12750.12750.12750.1275-
31 Jan 20240.12800.12800.12800.12800.128010,000
30 Jan 20240.12800.12800.12800.12800.1280-
29 Jan 20240.12350.12950.12350.12950.129510,000
26 Jan 20240.12000.12900.12000.12900.12905,000
25 Jan 20240.12250.12250.12250.12250.1225-
24 Jan 20240.12650.12650.12650.12650.1265-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...