TSX · CCM · stock

Canagold Resources Ltd. (CCM) stock price history

Every TSX trading session of Canagold Resources Ltd. from Apr 3, 1996 to Sep 28, 2026: 7,659 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.

Get CCM data, free keyYear by year table

CCM adjusted close, 1996 to 2026

CCMCanagold Resources Ltd.
CA$0.7200+53.2% over one year
200020052010201520202025
CA$14.50
All time high, 1996
CA$0.8000
52 week high, CA$0.4000 low
7,659
Daily sessions since 1996

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.

CCM key facts

  • Canagold Resources Ltd. (CCM) closed at CA$0.7200 on Sep 28, 2026 on TSX.
  • CCM's all time high close is CA$14.50, set on Apr 23, 1996; its all time low close is CA$0.1500 on Nov 28, 2014.
  • CCM's 52 week range is CA$0.4000 to CA$0.8000.
  • CCM returned +53.2% over the year to Sep 28, 2026 and +56.5% over five years.
  • Over ten years CCM returned +11%, +1.0% a year compounded.
  • CCM's deepest drawdown was -99.0% from Apr 23, 1996 to Nov 28, 2014.
  • DataCedar holds 7,659 daily sessions of CCM history from Apr 3, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CCM price chart, 1996 to 2026

CCM adjusted close, Apr 3, 1996 to Sep 28, 2026CA$0.1500CA$0.6722CA$3.01CA$13.50200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CCM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+18.0%
3 months+33.3%
6 months+35.8%
Year to date+60.0%
1 year+53.2%
3 years+227.3%
5 years+56.5%
10 years+10.8%
Since Apr 3, 1996-93.5%
Compound annual growth, 30.5 years-8.6%

CCM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$14.50 on Apr 23, 1996
All time low close
CA$0.1500 on Nov 28, 2014
52 week high
CA$0.8000 on Sep 16, 2026
52 week low
CA$0.4000 on Nov 14, 2025
Deepest drawdown
-99.0% from Apr 23, 1996 to Nov 28, 2014, not yet recovered
Best single session
+66.7% on Feb 25, 2015
Worst single session
-44.4% on Jul 7, 2015
Volatility, 1 year annualised
73.6%
Sessions closing higher, 1 year
36%
Best calendar year
2002, +246%
Worst calendar year
2008, -83%

CCM 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. 1996 starts on Apr 3, 1996; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.4500CA$0.8000CA$0.4200CA$0.7200+60.0%9.4M186
2025CA$0.2800CA$0.5100CA$0.2800CA$0.4500+60.7%9.3M251
2024CA$0.2100CA$0.3600CA$0.1700CA$0.2800+33.3%9.4M252
2023CA$0.1900CA$0.2800CA$0.1700CA$0.2100+16.7%12.9M250
2022CA$0.4000CA$0.4400CA$0.1700CA$0.1800-55.0%13.6M250
2021CA$0.7600CA$0.8600CA$0.3500CA$0.4000-48.1%21.5M251
2020CA$0.3000CA$0.9500CA$0.1500CA$0.7700+156.7%16.9M252
2019CA$0.3000CA$0.4000CA$0.2000CA$0.3000+20.0%3.7M251
2018CA$0.4500CA$0.4500CA$0.1500CA$0.2500-44.4%4.6M251
2017CA$0.4000CA$0.6000CA$0.3500CA$0.4500+12.5%10.4M250
2016CA$0.3000CA$0.7500CA$0.2500CA$0.4000+60.0%22.6M251
2015CA$0.1500CA$0.5000CA$0.1500CA$0.2500+66.7%4.3M251
2014CA$0.2500CA$0.6500CA$0.1500CA$0.1500-25.0%3.2M251
2013CA$0.6500CA$1.20CA$0.2000CA$0.2000-69.2%2.9M251
2012CA$0.4500CA$1.10CA$0.4500CA$0.6500+44.4%4.9M251
2011CA$1.45CA$1.50CA$0.4500CA$0.4500-69.0%5M250
2010CA$0.6500CA$1.45CA$0.3500CA$1.45+123.1%6.2M251
2009CA$0.3000CA$1.05CA$0.3000CA$0.6500+116.7%2.9M251
2008CA$1.85CA$2.20CA$0.2000CA$0.3000-83.3%3.1M252
2007CA$3.85CA$4.15CA$1.65CA$1.80-53.2%4.8M252
2006CA$3.00CA$4.75CA$2.75CA$3.85+32.8%5.2M251
2005CA$2.80CA$3.10CA$1.55CA$2.90+3.6%2.4M251
2004CA$4.50CA$5.50CA$2.45CA$2.80-33.3%3.2M253
2003CA$2.25CA$6.70CA$1.75CA$4.20+86.7%4.1M252
2002CA$0.6500CA$3.00CA$0.5500CA$2.25+246.2%1.8M252
2001CA$0.9000CA$1.00CA$0.4500CA$0.6500-23.5%501.8K251
2000CA$1.10CA$1.85CA$0.7000CA$0.8500-22.7%914.2K251
1999CA$1.25CA$2.15CA$0.8500CA$1.10-4.3%1.6M252
1998CA$3.25CA$3.75CA$0.5500CA$1.15-69.3%2.4M252
1997CA$9.90CA$11.00CA$2.25CA$3.75-62.1%2.7M252
1996CA$11.55CA$15.00CA$7.25CA$9.90n/a2.1M187

CCM monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.7200+16.1%
August 2026CA$0.6200+19.2%
July 2026CA$0.5200-5.5%
June 2026CA$0.5500+1.9%
May 2026CA$0.5400+5.9%
April 2026CA$0.5100-7.3%
March 2026CA$0.5500-15.4%
February 2026CA$0.6500+12.1%
January 2026CA$0.5800+28.9%
December 2025CA$0.4500+7.1%
November 2025CA$0.4200-8.7%
October 2025CA$0.4600-2.1%

About the CCM data

Daily bars. 7,659 sessions from Apr 3, 1996 to Sep 28, 2026, one row per TSX 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 TSX trading days; minute timestamps are UTC. Prices are in CAD. 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 Apr 3, 1996, 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/CCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • CAS Cascades Inc.
  • CCA Cogeco Communications Inc.
  • CCL-A CCL Industries Inc.
  • CCL-B CCL Industries Inc.
  • CCO Cameco Corporation
  • CDE Coeur Mining, Inc.
  • CDR Condor Energies Inc.
  • CEF Sprott Physical Gold and Silver Trust

Common questions

CCM share price history

Start with any symbol.

Start free