China Gold International Resources (CGG.TO) — Historial de precios

A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-09-02	45.76	46.65	45.76	46.28	+4.73%	91,646
2026-09-01	43.90	45.38	43.90	44.19	-2.92%	36,000
2026-08-31	45.90	45.90	44.88	45.52	-1.73%	47,500
2026-08-28	47.15	48.88	45.90	46.32	+2.03%	128,600
2026-08-27	45.02	45.40	44.56	45.40	+0.00%	35,400
2026-08-26	45.76	46.02	44.72	45.40	-1.52%	47,500
2026-08-25	45.10	46.13	44.68	46.10	+2.22%	50,491
2026-08-24	45.03	45.31	44.70	45.10	-2.53%	44,313
2026-08-21	45.77	46.85	45.75	46.27	+4.90%	40,800
2026-08-20	42.18	44.39	42.18	44.11	+2.65%	101,100
2026-08-19	40.29	42.97	40.29	42.97	+8.02%	78,400
2026-08-18	39.50	40.28	39.08	39.78	+3.38%	107,100
2026-08-17	38.38	38.87	38.15	38.48	+1.56%	66,400
2026-08-14	37.57	38.41	37.50	37.89	+10.76%	77,500
2026-08-13	35.07	35.76	33.37	34.21	-4.71%	98,400
2026-08-12	36.75	36.75	35.71	35.90	-0.08%	56,100
2026-08-11	37.98	37.98	35.57	35.93	-5.62%	91,200
2026-08-10	38.60	38.60	37.06	38.07	-1.35%	67,500
2026-08-07	38.43	38.90	37.99	38.59	+6.05%	70,500
2026-08-06	38.59	38.64	36.07	36.39	-7.85%	89,000
2026-08-05	35.07	39.49	33.50	39.49	+18.62%	739,300
2026-08-04	32.90	33.29	32.67	33.29	+7.53%	46,100
2026-07-31	31.30	31.71	30.74	30.96	-3.37%	25,500
2026-07-30	31.00	32.16	31.00	32.04	+2.07%	28,200
2026-07-29	31.00	32.17	30.80	31.39	+3.36%	49,200
2026-07-28	30.31	30.68	30.15	30.37	+0.07%	28,300
2026-07-27	31.10	32.00	30.04	30.35	+2.43%	56,600
2026-07-24	30.04	30.15	29.63	29.63	-0.54%	32,700
2026-07-23	29.51	30.64	29.51	29.79	-1.39%	60,300
2026-07-22	29.16	30.85	29.16	30.21	+7.47%	78,200
2026-07-21	26.03	28.31	26.03	28.11	+11.68%	45,584
2026-07-20	24.85	25.45	24.77	25.17	+1.57%	13,779
2026-07-17	23.85	24.91	23.85	24.78	-1.35%	92,100
2026-07-16	25.26	25.27	24.93	25.12	-1.68%	46,400
2026-07-15	25.37	26.09	25.13	25.55	-3.88%	27,000
2026-07-14	25.70	27.10	25.70	26.58	+7.18%	35,200
2026-07-13	25.07	25.07	24.52	24.80	-1.98%	11,800
2026-07-10	26.30	26.30	24.79	25.30	-0.12%	14,200
2026-07-09	25.53	25.70	24.94	25.33	+2.63%	29,800
2026-07-08	24.66	25.23	24.07	24.68	-0.96%	49,000
2026-07-07	25.75	25.75	24.71	24.92	-4.96%	38,000
2026-07-06	25.72	26.22	25.63	26.22	+1.16%	49,500
2026-07-03	25.02	25.92	25.02	25.92	+5.67%	18,700
2026-07-02	25.05	25.40	24.25	24.53	+9.12%	58,000
2026-06-30	22.80	22.99	22.24	22.48	+1.81%	89,300
2026-06-29	21.71	22.17	21.65	22.08	+2.84%	28,500
2026-06-26	21.85	22.21	21.42	21.47	-1.74%	54,100
2026-06-25	23.00	24.52	21.28	21.85	-3.87%	54,300
2026-06-24	23.00	23.02	22.44	22.73	-5.13%	57,000
2026-06-23	24.98	24.98	23.79	23.96	-8.13%	23,800
2026-06-22	26.25	26.28	25.89	26.08	+1.44%	19,900
2026-06-19	26.04	26.04	25.23	25.71	-1.34%	38,800
2026-06-18	27.61	27.61	25.80	26.06	-5.41%	103,700
2026-06-17	28.34	28.80	27.53	27.55	-2.99%	81,200
2026-06-16	28.59	28.59	28.09	28.40	-0.91%	44,200
2026-06-15	27.99	29.24	27.99	28.66	+6.38%	44,400
2026-06-12	25.19	27.13	25.19	26.94	+6.78%	154,700
2026-06-11	24.87	25.29	24.05	25.23	+7.04%	79,900
2026-06-10	23.10	24.15	23.10	23.57	-3.28%	52,400
2026-06-09	24.89	25.43	23.91	24.37	-0.12%	75,900
2026-06-08	24.52	24.89	23.01	24.40	-0.53%	46,500
2026-06-05	26.02	26.02	24.53	24.53	-9.28%	74,500
2026-06-04	27.00	27.51	26.84	27.04	-0.04%	47,200
2026-06-03	27.14	27.34	26.96	27.05	-2.24%	38,500
2026-06-02	27.30	27.69	27.09	27.67	+2.37%	95,900
2026-06-01	26.95	27.15	26.28	27.03	+0.48%	118,700
2026-05-29	27.66	27.66	26.38	26.90	-1.75%	139,400
2026-05-28	27.07	27.81	26.81	27.38	-1.79%	60,900
2026-05-27	27.91	28.16	27.57	27.88	-2.79%	54,400
2026-05-26	28.47	28.76	28.39	28.68	+0.95%	48,700
2026-05-25	26.46	29.09	26.46	28.41	+2.01%	78,800
2026-05-22	27.31	28.03	27.31	27.85	+2.28%	42,100
2026-05-21	27.89	27.89	26.79	27.23	-2.61%	72,700
2026-05-20	26.90	28.02	26.90	27.96	+3.90%	77,700
2026-05-19	27.80	28.12	26.13	26.91	-3.24%	171,800
2026-05-15	28.84	29.74	27.66	27.81	-6.43%	84,300
2026-05-14	31.09	31.94	29.24	29.72	-5.86%	138,500
2026-05-13	30.82	31.68	30.55	31.57	+1.74%	54,100
2026-05-12	30.90	31.14	29.97	31.03	+0.39%	94,200
2026-05-11	30.53	31.10	30.53	30.91	+2.59%	41,400
2026-05-08	30.22	30.58	29.85	30.13	+1.65%	43,300
2026-05-07	30.59	30.67	29.52	29.64	-3.14%	67,100
2026-05-06	29.50	30.74	29.50	30.60	+7.90%	42,000
2026-05-05	28.44	28.95	28.19	28.36	+0.50%	51,800
2026-05-04	28.67	30.33	28.09	28.22	-2.72%	82,000
2026-05-01	28.93	29.56	28.92	29.01	-0.58%	62,800
2026-04-30	30.04	30.04	28.93	29.18	-2.93%	75,600
2026-04-29	29.50	30.17	29.49	30.06	+3.09%	68,800
2026-04-28	29.01	29.29	28.76	29.16	-2.18%	72,400
2026-04-27	30.06	30.39	29.63	29.81	-2.17%	84,500
2026-04-24	30.07	30.65	29.64	30.47	+2.42%	86,100
2026-04-23	29.61	30.45	29.31	29.75	-4.22%	62,800
2026-04-22	31.33	31.37	30.90	31.06	+0.00%	64,900
2026-04-21	34.47	34.47	31.00	31.06	-7.14%	111,023
2026-04-20	34.00	34.00	32.84	33.45	-1.73%	48,027
2026-04-17	34.04	34.27	33.69	34.04	+1.04%	52,988
2026-04-16	33.48	33.90	33.32	33.69	+1.72%	59,674
2026-04-15	32.60	33.23	31.50	33.12	+0.58%	55,102
2026-04-14	32.22	33.05	32.17	32.93	+2.39%	35,759
2026-04-13	31.13	32.19	31.04	32.16	+3.84%	47,026
2026-04-10	31.20	31.20	30.53	30.97	+0.26%	46,875
2026-04-09	30.35	30.99	30.24	30.89	+2.45%	39,812
2026-04-08	30.00	31.87	29.51	30.15	+3.36%	67,507
2026-04-07	28.79	29.17	27.97	29.17	+1.39%	55,993
2026-04-06	28.77	28.92	28.28	28.77	-0.07%	38,820
2026-04-02	28.88	28.88	27.66	28.79	-1.27%	43,670
2026-04-01	27.80	29.77	27.59	29.16	+4.03%	31,684
2026-03-31	26.64	28.15	26.64	28.03	+5.38%	79,037
2026-03-30	28.98	28.98	26.15	26.60	-0.86%	119,942
2026-03-27	25.62	27.23	25.62	26.83	+5.80%	73,638
2026-03-26	26.74	26.76	25.29	25.36	-5.34%	51,588
2026-03-25	27.25	27.30	26.70	26.79	+3.60%	60,946
2026-03-24	27.04	27.04	25.44	25.86	-0.50%	52,587
2026-03-23	24.10	26.17	23.50	25.99	+7.80%	145,567
2026-03-20	24.37	25.00	23.47	24.11	-3.17%	160,746
2026-03-19	24.81	24.97	22.94	24.90	-6.21%	126,007
2026-03-18	27.36	27.47	26.55	26.55	-4.53%	70,075
2026-03-17	27.95	28.47	27.71	27.81	-1.97%	38,129
2026-03-16	27.98	29.66	27.80	28.37	-1.05%	54,182
2026-03-13	29.83	29.86	28.50	28.67	-1.92%	65,410
2026-03-12	30.04	30.98	29.18	29.23	-4.16%	60,443
2026-03-11	31.01	31.01	29.96	30.50	-1.49%	48,892
2026-03-10	30.85	31.54	30.85	30.96	+0.10%	36,288
2026-03-09	28.51	30.98	28.51	30.93	+3.38%	67,287
2026-03-06	30.84	30.84	29.50	29.92	-3.51%	62,094
2026-03-05	33.12	33.12	30.53	31.01	-6.37%	93,437
2026-03-04	33.02	34.57	32.82	33.12	+1.78%	70,136
2026-03-03	32.48	33.19	31.52	32.54	-10.31%	153,547
2026-03-02	37.00	37.16	35.57	36.28	-0.60%	78,121
2026-02-27	35.62	36.63	35.62	36.50	+1.25%	58,366
2026-02-26	36.28	36.28	34.73	36.05	-1.26%	61,110
2026-02-25	36.20	36.82	36.15	36.51	+1.53%	39,502
2026-02-24	35.64	35.96	34.46	35.96	+0.90%	53,940
2026-02-23	34.65	35.64	34.65	35.64	+3.30%	40,071
2026-02-20	33.78	34.55	33.22	34.50	+1.86%	77,996
2026-02-19	33.69	33.87	32.68	33.87	+0.44%	45,641
2026-02-18	32.27	33.83	32.27	33.72	+4.40%	47,814
2026-02-17	32.45	32.84	31.26	32.30	-3.15%	98,526
2026-02-13	33.18	33.35	32.17	33.35	+2.36%	86,390
2026-02-12	34.56	36.24	32.40	32.58	-5.89%	112,767
2026-02-11	34.22	34.72	34.11	34.62	+3.22%	58,616
2026-02-10	35.04	35.04	33.45	33.54	-3.57%	50,784
2026-02-09	33.88	35.04	33.86	34.78	+1.79%	63,180
2026-02-06	32.52	34.18	32.51	34.17	+6.95%	79,284
2026-02-05	32.42	32.78	31.76	31.95	-5.31%	114,070
2026-02-04	35.48	35.49	33.10	33.74	-2.96%	957,812
2026-02-03	37.43	37.43	34.03	34.77	+1.13%	232,965
2026-02-02	34.01	34.38	33.38	34.38	+5.27%	296,909
2026-01-30	37.38	37.38	32.44	32.66	-17.02%	463,531
2026-01-29	43.65	43.65	37.14	39.36	-8.66%	280,167
2026-01-28	43.47	43.93	42.11	43.09	+1.08%	282,857
2026-01-27	43.13	43.49	40.04	42.63	+1.11%	302,860
2026-01-26	41.61	42.45	40.81	42.16	+7.58%	311,128
2026-01-23	38.84	39.20	38.30	39.19	+5.24%	100,218
2026-01-22	36.43	37.51	36.43	37.24	+3.30%	63,315
2026-01-21	36.39	36.74	35.66	36.05	+2.82%	134,971
2026-01-20	34.95	35.06	34.34	35.06	+2.31%	83,017
2026-01-19	34.89	34.89	34.26	34.27	+2.12%	26,034
2026-01-16	33.60	33.91	33.06	33.56	+0.90%	62,004
2026-01-15	33.63	33.63	32.80	33.26	+1.12%	65,410
2026-01-14	32.50	33.18	32.47	32.89	+2.43%	88,528
2026-01-13	32.21	32.57	31.92	32.11	+4.15%	64,525
2026-01-12	30.08	31.04	29.89	30.83	+4.72%	77,400
2026-01-09	28.86	29.54	28.86	29.44	+3.74%	56,439
2026-01-08	30.41	30.41	27.73	28.38	-1.87%	49,471
2026-01-07	29.39	29.39	28.38	28.92	-4.08%	38,813
2026-01-06	29.84	30.15	29.17	30.15	+4.65%	97,439
2026-01-05	28.13	28.99	28.13	28.81	+3.11%	83,352
2026-01-02	28.00	28.36	27.48	27.94	+1.16%	55,498
2025-12-31	27.80	27.83	27.44	27.62	-0.54%	13,263
2025-12-30	28.95	28.95	27.52	27.77	+3.89%	27,348
2025-12-29	28.35	28.38	26.55	26.73	-6.31%	68,947
2025-12-24	28.55	28.55	28.22	28.53	-1.01%	13,651
2025-12-23	28.96	28.96	28.38	28.82	+0.07%	20,228
2025-12-22	28.85	29.11	28.67	28.80	+3.90%	42,741
2025-12-19	27.94	27.94	27.18	27.72	+1.72%	68,998
2025-12-18	27.52	28.47	27.15	27.25	-0.91%	25,346
2025-12-17	28.38	28.38	27.50	27.50	+0.11%	26,402
2025-12-16	27.67	27.84	27.34	27.47	-3.68%	30,350
2025-12-15	28.88	28.88	28.33	28.52	-1.25%	30,860
2025-12-12	29.08	29.20	28.52	28.88	-0.10%	59,310
2025-12-11	28.72	29.18	28.21	28.91	+1.26%	57,284
2025-12-10	29.18	29.18	28.21	28.55	-2.16%	40,497
2025-12-09	29.51	29.51	28.72	29.18	-1.05%	65,776
2025-12-08	29.82	30.00	28.67	29.49	+0.10%	114,034
2025-12-04	29.72	30.40	29.38	29.46	-3.19%	21,460
2025-12-03	30.07	30.68	30.02	30.43	+2.70%	63,040
2025-12-02	30.15	30.16	28.86	29.63	+0.14%	44,556
2025-12-01	27.66	29.61	27.62	29.59	+9.03%	89,509
2025-11-28	26.41	27.38	26.41	27.14	+6.14%	39,986
2025-11-27	25.49	25.59	25.39	25.57	+0.00%	5,787
2025-11-26	25.96	25.96	24.74	25.57	+0.59%	20,667
2025-11-25	25.98	25.98	25.17	25.42	-1.36%	13,944
2025-11-24	25.01	25.79	25.01	25.77	+5.57%	29,005
2025-11-21	24.88	24.88	24.25	24.41	+0.54%	15,240
2025-11-20	26.04	26.04	24.28	24.28	-3.11%	32,092
2025-11-19	24.99	25.55	24.68	25.06	+5.29%	58,618
2025-11-18	24.09	24.09	23.57	23.80	-3.09%	24,831
2025-11-17	24.56	25.12	24.45	24.56	-1.60%	33,359
2025-11-14	25.14	25.22	24.78	24.96	-4.04%	32,467
2025-11-13	25.99	26.41	25.75	26.01	+4.33%	60,705
2025-11-12	25.23	25.26	24.93	24.93	-0.16%	28,853
2025-11-11	24.73	25.11	24.44	24.97	+1.88%	34,021
2025-11-10	24.45	24.70	24.45	24.51	+2.81%	25,799
2025-11-07	23.10	23.84	23.10	23.84	+3.29%	34,742
2025-11-06	23.62	23.62	23.00	23.08	-0.30%	18,325
2025-11-05	22.69	23.15	22.69	23.15	+5.18%	33,599
2025-11-04	22.86	22.86	22.01	22.01	-5.33%	20,046
2025-11-03	23.06	23.43	22.94	23.25	-2.11%	27,363
2025-10-31	24.00	24.00	23.49	23.75	+0.72%	22,853
2025-10-30	22.67	23.68	22.66	23.58	+4.15%	27,661
2025-10-29	22.53	23.01	22.53	22.64	+0.22%	52,876
2025-10-28	22.01	22.63	22.01	22.59	-0.96%	29,889
2025-10-27	23.11	23.33	22.67	22.81	+0.13%	60,773
2025-10-24	22.69	22.86	22.50	22.78	-0.74%	12,934
2025-10-23	23.13	23.13	22.65	22.95	+1.24%	24,349
2025-10-22	22.19	22.67	22.18	22.67	+0.80%	41,290
2025-10-21	22.53	23.11	22.45	22.49	-5.86%	54,748
2025-10-20	24.45	24.45	23.63	23.89	+3.02%	25,276
2025-10-17	24.03	24.03	22.88	23.19	-6.49%	69,544
2025-10-16	24.82	24.84	24.46	24.80	+0.81%	33,800
2025-10-15	26.47	26.47	24.30	24.60	-1.56%	67,044
2025-10-14	25.39	25.47	24.50	24.99	-0.99%	81,193
2025-10-10	25.68	27.15	25.11	25.24	-7.24%	89,201
2025-10-09	28.19	28.20	26.96	27.21	+4.37%	69,936
2025-10-08	25.74	26.17	25.65	26.07	+0.70%	77,162
2025-10-07	26.38	26.38	25.63	25.89	-0.31%	42,943
2025-10-06	26.46	26.46	25.38	25.97	+1.29%	47,198
2025-10-03	25.71	25.78	25.33	25.64	-0.31%	41,282
2025-10-02	25.86	26.80	24.96	25.72	+1.22%	188,127
2025-10-01	25.13	25.41	25.07	25.41	+1.93%	37,542
2025-09-30	24.88	24.93	24.26	24.93	+1.26%	17,419
2025-09-29	24.84	24.84	24.55	24.62	+0.98%	39,490
2025-09-26	25.27	25.27	23.66	24.38	-0.45%	43,000
2025-09-25	23.88	24.66	23.88	24.49	+5.47%	67,343
2025-09-24	23.66	24.00	23.18	23.22	-3.13%	63,304
2025-09-23	24.67	24.67	23.85	23.97	-1.60%	67,675
2025-09-22	24.19	24.44	23.71	24.36	+3.13%	36,557
2025-09-19	22.52	23.74	22.52	23.62	+4.79%	35,082
2025-09-18	23.26	23.27	22.34	22.54	-2.21%	28,305
2025-09-17	22.85	23.45	22.70	23.05	-0.47%	38,624
2025-09-16	23.86	23.86	23.15	23.16	-2.81%	33,363
2025-09-15	24.55	24.55	23.45	23.83	-3.72%	89,555
2025-09-12	24.66	25.10	24.66	24.75	+3.17%	58,501
2025-09-11	23.31	24.03	23.31	23.99	+3.76%	31,276
2025-09-10	22.98	23.26	22.82	23.12	+2.71%	37,254
2025-09-09	22.31	22.83	22.31	22.51	+5.38%	58,072
2025-09-08	22.20	22.25	21.09	21.36	-2.42%	48,449
2025-09-05	21.00	21.94	21.00	21.89	+7.25%	46,244
2025-09-04	22.01	22.99	20.07	20.41	-9.29%	52,523

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ago (+54.01%). Peor mes: Dic (-6.66%). Basado en 2 años de datos diarios (2025–2026).

Ene+11.16%
Feb-1.24%
Mar+0.21%
Abr-5.99%
May+8.98%
Jun-2.80%
Jul+11.22%
Ago+54.01%
Sep+8.44%
Oct-6.53%
Nov+16.73%
Dic-6.66%

FAQ · a partir de los datos de precios actuales · a 2026-09-02

Respuestas rápidas

¿Cuál es el último cierre de China Gold International Resources (CGG.TO)?

46.28 el 2026-09-02, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de CGG.TO?

Máximo de 48.88 y mínimo de 20.07 en las últimas 52 semanas, a 2026-09-02.

¿Cuál es históricamente el mes más fuerte y el más débil de China Gold International Resources?

Históricamente, el mes más fuerte de CGG.TO ha sido Ago (media +54.01%) y el más débil Dic (media -6.66%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 419 velas diarias del data lake de Closelook.