China Gold International Resources (CGG.TO) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 71 out of 100 (momentum 53 · quality 87 · valuation 61), as of 2026-11-04.
Signal: Mixed moving-average stack — Trades -26.4% vs the 50-day and -9% vs the 200-day average, 38.9% below the 52-week high and +40.6% off the 52-week low; a golden cross printed 52 sessions ago. Computed from daily closes. (as of 2026-11-03)
Trend: China Gold International Resources trades 26.4% below its 50-day and 9.0% below its 200-day moving average. (as of 2026-11-03)

China Gold International Resources mines gold and base metals through two assets: a gold mine in Inner Mongolia and a copper-gold polymetallic mine in Tibet that also yields molybdenum, silver, lead and zinc. It runs some logistics and transport operations alongside the mining business and issues bonds to fund itself.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CGG.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	30.01	30.15	29.63	29.93	-3.39%	41,974
2026-11-02	30.80	31.45	30.80	30.98	+1.27%	37,100
2026-10-30	31.77	31.77	29.81	30.59	-4.64%	113,500
2026-10-29	33.41	33.41	31.90	32.08	-4.41%	86,700
2026-10-28	33.27	33.94	32.77	33.56	+0.27%	81,800
2026-10-27	32.37	33.57	32.36	33.47	+3.78%	63,600
2026-10-26	33.65	33.65	32.08	32.25	-2.09%	62,300
2026-10-23	33.19	33.19	32.55	32.94	+0.21%	30,300
2026-10-22	33.62	34.63	32.51	32.87	-6.96%	109,000
2026-10-21	36.05	36.05	35.16	35.33	-3.21%	111,100
2026-10-20	36.49	37.50	36.42	36.50	-5.24%	88,600
2026-10-19	39.29	39.29	37.77	38.52	-0.05%	26,800
2026-10-16	38.13	39.29	38.13	38.54	+0.18%	68,000
2026-10-15	37.72	38.68	37.24	38.47	+1.99%	45,800
2026-10-14	38.95	38.95	37.33	37.72	-3.43%	36,300
2026-10-13	39.93	39.93	38.84	39.06	-2.13%	36,800
2026-10-09	39.58	40.22	39.53	39.91	+4.23%	31,400
2026-10-08	38.76	38.90	38.09	38.29	-1.74%	34,500
2026-10-07	39.35	39.59	38.20	38.97	-1.76%	34,800
2026-10-06	39.74	39.96	39.02	39.67	-0.08%	26,900
2026-10-05	39.42	39.81	38.58	39.70	+0.76%	52,500
2026-10-02	39.81	39.96	39.20	39.40	-1.40%	78,700
2026-10-01	41.70	41.70	39.35	39.96	+1.09%	51,700
2026-09-30	40.75	40.75	39.45	39.53	-2.78%	34,400
2026-09-29	39.51	40.71	39.51	40.66	+3.25%	55,300
2026-09-28	39.77	39.77	38.87	39.38	-3.50%	37,300
2026-09-25	40.59	40.81	40.13	40.81	+0.47%	54,700
2026-09-24	40.28	40.91	39.90	40.62	-0.44%	58,500
2026-09-23	42.32	42.73	40.48	40.80	-5.40%	88,500
2026-09-22	42.50	43.48	41.52	43.13	-0.14%	137,200
2026-09-21	47.00	47.00	42.81	43.19	-9.40%	269,600
2026-09-18	45.43	48.99	44.14	47.67	+5.00%	839,500
2026-09-17	46.45	47.22	45.25	45.40	+0.64%	62,900
2026-09-16	46.22	46.23	44.60	45.11	+0.99%	37,800
2026-09-15	44.81	46.12	44.10	44.67	-1.87%	64,600
2026-09-14	47.56	48.10	44.95	45.52	-4.77%	37,800
2026-09-11	46.70	48.25	46.70	47.80	+1.59%	126,100
2026-09-10	48.41	48.41	46.79	47.05	-2.79%	75,000
2026-09-09	48.01	48.88	48.01	48.40	+3.02%	37,900
2026-09-08	46.44	47.60	46.44	46.98	+2.24%	41,000
2026-09-04	45.48	46.18	45.31	45.95	-1.58%	80,100
2026-09-03	47.10	47.23	46.06	46.69	+0.89%	89,700
2026-09-02	45.76	46.65	45.76	46.28	+4.73%	93,100
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+54.01%). Worst month: Oct (-14.99%). Based on 2 years of daily data (2025–2026).

Jan+11.16%
Feb-1.24%
Mar+0.21%
Apr-5.99%
May+8.98%
Jun-2.80%
Jul+11.22%
Aug+54.01%
Sep-1.05%
Oct-14.99%
Nov+16.73%
Dec-6.66%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is China Gold International Resources's (CGG.TO) latest close?

29.93 on 2026-11-03, from the Closelook data lake's daily price record.

What is CGG.TO's 52-week high and low?

48.99 high and 21.28 low over the trailing 52 weeks, as of 2026-11-03.

What is China Gold International Resources's strongest and weakest month historically?

Historically, CGG.TO's strongest calendar month has been Aug (average +54.01%) and its weakest Oct (average -14.99%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is China Gold International Resources's Closelooknet score?

71 out of 100 (momentum 53 · quality 87 · valuation 61), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on CGG.TO?

Mixed moving-average stack: Trades -26.4% vs the 50-day and -9% vs the 200-day average, 38.9% below the 52-week high and +40.6% off the 52-week low; a golden cross printed 52 sessions ago. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is CGG.TO above its 50-day and 200-day moving averages?

China Gold International Resources trades 26.4% below its 50-day and 9.0% below its 200-day moving average (15.6% below its 20-day). As of 2026-11-03.