ASX · CGR · stock
CGN Resources Limited (CGR) stock price history
Every ASX trading session of CGN Resources Limited from Oct 17, 2023 to Sep 28, 2026: 746 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CGR adjusted close, 2023 to 2026
- A$0.4650
- All time high, 2024
- A$0.1400
- 52 week high, A$0.0450 low
- 746
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CGR key facts
- CGN Resources Limited (CGR) closed at A$0.0580 on Sep 28, 2026 on ASX.
- CGR's all time high close is A$0.4650, set on May 6, 2024; its all time low close is A$0.0430 on Sep 24, 2025.
- CGR's 52 week range is A$0.0450 to A$0.1400.
- CGR returned +11.5% over the year to Sep 28, 2026.
- Since Oct 17, 2023 CGR returned -69%, -32.5% a year compounded.
- CGR's deepest drawdown was -90.8% from May 6, 2024 to Sep 24, 2025.
- DataCedar holds 746 daily sessions of CGR history from Oct 17, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CGR price chart, 2023 to 2026
CGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.6% |
| 3 months | +9.4% |
| 6 months | -3.3% |
| Year to date | -31.8% |
| 1 year | +11.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 17, 2023 | -68.6% |
| Compound annual growth, 2.9 years | -32.5% |
CGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4650 on May 6, 2024
- All time low close
- A$0.0430 on Sep 24, 2025
- 52 week high
- A$0.1400 on Oct 3, 2025
- 52 week low
- A$0.0450 on Jun 11, 2026
- Deepest drawdown
- -90.8% from May 6, 2024 to Sep 24, 2025, not yet recovered
- Best single session
- +68.6% on Oct 3, 2025
- Worst single session
- -33.9% on May 22, 2024
- Volatility, 1 year annualised
- 98.8%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2025, +35%
- Worst calendar year
- 2024, -65%
CGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 17, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0850 | A$0.1050 | A$0.0450 | A$0.0580 | -31.8% | 11M | 188 |
| 2025 | A$0.0630 | A$0.1400 | A$0.0430 | A$0.0850 | +34.9% | 33.9M | 253 |
| 2024 | A$0.1850 | A$0.4800 | A$0.0570 | A$0.0630 | -65.0% | 77.8M | 254 |
| 2023 | A$0.2200 | A$0.2650 | A$0.1200 | A$0.1800 | n/a | 25.9M | 51 |
CGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0580 | -21.6% |
| August 2026 | A$0.0740 | -15.9% |
| July 2026 | A$0.0880 | +79.6% |
| June 2026 | A$0.0490 | -29.0% |
| May 2026 | A$0.0690 | +15.0% |
| April 2026 | A$0.0600 | +9.1% |
| March 2026 | A$0.0550 | -21.4% |
| February 2026 | A$0.0700 | -26.3% |
| January 2026 | A$0.0950 | +11.8% |
| December 2025 | A$0.0850 | +28.8% |
| November 2025 | A$0.0660 | -5.7% |
| October 2025 | A$0.0700 | +42.9% |
About the CGR data
Daily bars. 746 sessions from Oct 17, 2023 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CGR share price history
