Cascadia Minerals Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.220	0.220	0.220	0.220	0.220	1,011
2024-08-21	0.205	0.225	0.205	0.215	0.215	32,320
2024-08-20	0.225	0.225	0.210	0.220	0.220	41,037
2024-08-19	0.220	0.220	0.215	0.215	0.215	147,297
2024-08-16	0.230	0.230	0.215	0.215	0.215	312,700
2024-08-15	0.230	0.230	0.210	0.225	0.225	99,313
2024-08-14	0.255	0.260	0.235	0.240	0.240	42,000
2024-08-13	0.250	0.255	0.250	0.255	0.255	17,251
2024-08-12	0.300	0.300	0.240	0.260	0.260	104,551
2024-08-09	0.270	0.280	0.270	0.280	0.280	4,500
2024-08-08	0.270	0.285	0.260	0.270	0.270	59,613
2024-08-07	0.320	0.325	0.265	0.270	0.270	88,561
2024-08-06	0.300	0.320	0.285	0.320	0.320	47,023
2024-08-02	0.290	0.295	0.280	0.280	0.280	53,500
2024-08-01	0.300	0.300	0.285	0.295	0.295	49,133
2024-07-31	0.275	0.295	0.275	0.295	0.295	46,182
2024-07-30	0.255	0.285	0.250	0.275	0.275	21,513
2024-07-29	0.265	0.265	0.250	0.250	0.250	40,000
2024-07-26	0.300	0.300	0.255	0.260	0.260	210,419
2024-07-25	0.250	0.310	0.240	0.290	0.290	366,193
2024-07-24	0.245	0.280	0.240	0.250	0.250	108,253
2024-07-23	0.260	0.260	0.210	0.230	0.230	880,654
2024-07-22	0.330	0.330	0.235	0.250	0.250	1,050,800
2024-07-19	0.390	0.400	0.380	0.400	0.400	23,600
2024-07-18	0.385	0.385	0.370	0.370	0.370	6,000
2024-07-17	0.450	0.450	0.400	0.400	0.400	40,900
2024-07-16	0.445	0.450	0.440	0.440	0.440	24,325
2024-07-15	0.385	0.450	0.385	0.450	0.450	76,849
2024-07-12	0.400	0.440	0.400	0.405	0.405	31,500
2024-07-11	0.400	0.430	0.400	0.405	0.405	42,181
2024-07-10	0.395	0.395	0.370	0.390	0.390	63,700
2024-07-09	0.380	0.395	0.365	0.395	0.395	49,025
2024-07-08	0.390	0.390	0.390	0.390	0.390	0
2024-07-05	0.390	0.390	0.380	0.390	0.390	12,850
2024-07-04	0.380	0.400	0.380	0.400	0.400	7,580
2024-07-03	0.375	0.400	0.375	0.400	0.400	21,000
2024-07-02	0.400	0.400	0.390	0.390	0.390	13,502
2024-06-28	0.395	0.410	0.385	0.400	0.400	30,700
2024-06-27	0.400	0.405	0.400	0.400	0.400	19,410
2024-06-26	0.430	0.430	0.400	0.415	0.415	29,887
2024-06-25	0.415	0.415	0.365	0.365	0.365	64,045
2024-06-24	0.435	0.435	0.410	0.410	0.410	44,800
2024-06-21	0.430	0.470	0.365	0.430	0.430	148,425
2024-06-20	0.425	0.440	0.410	0.430	0.430	61,101
2024-06-19	0.400	0.430	0.380	0.420	0.420	51,200
2024-06-18	0.375	0.385	0.350	0.380	0.380	164,630
2024-06-17	0.400	0.410	0.350	0.375	0.375	325,280
2024-06-14	0.430	0.430	0.400	0.400	0.400	57,747
2024-06-13	0.430	0.430	0.405	0.415	0.415	81,500
2024-06-12	0.430	0.440	0.410	0.430	0.430	158,354
2024-06-11	0.400	0.420	0.400	0.410	0.410	53,700
2024-06-10	0.410	0.440	0.400	0.420	0.420	134,370
2024-06-07	0.410	0.440	0.380	0.415	0.415	154,500
2024-06-06	0.475	0.475	0.430	0.450	0.450	58,508
2024-06-05	0.430	0.475	0.425	0.475	0.475	152,707
2024-06-04	0.470	0.470	0.420	0.460	0.460	233,208
2024-06-03	0.330	0.500	0.330	0.410	0.410	1,037,718
2024-05-31	0.350	0.420	0.330	0.350	0.350	964,982
2024-05-30	0.225	0.390	0.225	0.340	0.340	1,613,679
2024-05-29	0.195	0.210	0.195	0.210	0.210	13,000

← NewerPage 10 of 14 · 816 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.