CGN Mining Company Limited
CGNMFOTCEnergy● Active
$0.37
$-0.08(-17.05%)
Market Cap$2.8B
P/E Ratio—
52W High$0.7043
52W Low$0.1936
CGN Mining Company Limited (CGNMF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
cgnmf · EOD price history · split-adj. · FMP · as of Jun 5, 2026
5-Year High5Y
$0.7043
Jan 29, 2026
-48.2% from here
5-Year Low5Y
$0.0003
Aug 3, 2021
+121.6K% from low
IPO Priceadj.
$0.5900
Jun 2, 2021
-38.1% since IPO
1 Year Ago
$0.1936
Jun 9, 2025
+88.5% in 1Y
5 Years Ago
$0.5900
Jun 9, 2021
-38.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CGNMF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 100K | -1.35% |
| Jun 4, 2026 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 50K | +0.00% |
| Jun 3, 2026 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 50K | +0.00% |
| Jun 2, 2026 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 290K | +4.87% |
| Jun 1, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 50K | +0.00% |
| May 29, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 50K | +0.00% |
| May 28, 2026 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 50K | +0.00% |
| May 27, 2026 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 50K | +0.00% |
| May 26, 2026 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 50K | +0.00% |
| May 22, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 50K | +0.00% |
| May 21, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 50K | +0.00% |
| May 20, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 50K | +0.00% |
| May 19, 2026 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 54K | -1.23% |
| May 18, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 30K | +0.00% |
| May 15, 2026 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 6K | +0.00% |
| May 14, 2026 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 1K | +0.00% |
| May 13, 2026 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 50K | +0.00% |
| May 12, 2026 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 50K | +0.00% |
| May 11, 2026 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 50K | +0.00% |
| May 8, 2026 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 50K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · CGNMF
Jan 1 → Dec 31 · 6 years2026-15.6%$0.43 → $0.36
-15.6%
2025+85.3%$0.24 → $0.44
+85.3%
2024-10.8%$0.23 → $0.21
-10.8%
2023+121.7%$0.10 → $0.23
+121.7%
2022+4.4%$0.10 → $0.10
+4.4%
2021-83.1%$0.59 → $0.10
-83.1%
Best Year2023 · +121.7%
Worst Year2021 · -83.1%
Positive Years3 / 6
Avg Annual Return+17.0%
6Y Total Return-38.1%
6Y CAGR~-7.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in CGNMF?
If you invested $1,000 in CGNMF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$619
Total Return-38.1%
CAGR~-9.2% / yr
Profit$-381
Based on Jun 2, 2021 · $0.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
CGN Mining Company Limited (CGNMF) is classified under Energy and trades on OTC. The quote snapshot on this page shows a last price of $0.37. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CGNMF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CGNMF historical stock pricesFMP EOD datasplit-adjusted OHLCV