Cascadia Minerals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.330	0.395	0.330	0.395	0.395	21,253
2023-12-01	0.350	0.385	0.305	0.310	0.310	29,781
2023-11-30	0.345	0.345	0.345	0.345	0.345	1,200
2023-11-29	0.400	0.400	0.390	0.390	0.390	33,985
2023-11-28	0.360	0.395	0.360	0.360	0.360	9,880
2023-11-27	0.390	0.390	0.390	0.390	0.390	122,200
2023-11-24	0.395	0.395	0.395	0.395	0.395	18,610
2023-11-23	0.395	0.395	0.395	0.395	0.395	1,000
2023-11-22	0.400	0.400	0.395	0.400	0.400	8,130
2023-11-21	0.390	0.400	0.390	0.400	0.400	5,000
2023-11-20	0.390	0.400	0.390	0.400	0.400	27,000
2023-11-17	0.380	0.410	0.380	0.410	0.410	52,700
2023-11-16	0.360	0.400	0.340	0.380	0.380	122,300
2023-11-15	0.340	0.340	0.305	0.305	0.305	29,633
2023-11-14	0.310	0.340	0.310	0.340	0.340	6,724
2023-11-13	0.365	0.365	0.350	0.365	0.365	13,955
2023-11-10	0.350	0.350	0.350	0.350	0.350	10,591
2023-11-09	0.350	0.355	0.350	0.355	0.355	1,800
2023-11-08	0.355	0.355	0.355	0.355	0.355	1,550
2023-11-07	0.330	0.360	0.305	0.360	0.360	17,900
2023-11-06	0.320	0.320	0.320	0.320	0.320	2,513
2023-11-03	0.365	0.365	0.365	0.365	0.365	500
2023-11-02	0.335	0.335	0.335	0.335	0.335	0
2023-11-01	0.335	0.335	0.335	0.335	0.335	2,943
2023-10-31	0.330	0.330	0.330	0.330	0.330	1,035
2023-10-30	0.320	0.325	0.320	0.325	0.325	3,010
2023-10-27	0.360	0.375	0.310	0.330	0.330	19,515
2023-10-26	0.360	0.375	0.360	0.375	0.375	18,500
2023-10-25	0.360	0.375	0.360	0.375	0.375	28,833
2023-10-24	0.360	0.375	0.320	0.320	0.320	13,176
2023-10-23	0.305	0.360	0.305	0.360	0.360	56,701
2023-10-20	0.335	0.335	0.280	0.285	0.285	15,850
2023-10-19	0.340	0.340	0.340	0.340	0.340	0
2023-10-18	0.325	0.345	0.325	0.340	0.340	11,312
2023-10-17	0.375	0.375	0.365	0.375	0.375	61,000
2023-10-16	0.375	0.375	0.375	0.375	0.375	2,501
2023-10-13	0.380	0.380	0.375	0.375	0.375	12,350
2023-10-12	0.410	0.410	0.410	0.410	0.410	2,500
2023-10-11	0.400	0.430	0.375	0.430	0.430	23,000
2023-10-10	0.395	0.430	0.390	0.425	0.425	100,476
2023-10-06	0.345	0.400	0.320	0.400	0.400	48,300
2023-10-05	0.300	0.360	0.300	0.360	0.360	47,447
2023-10-04	0.310	0.340	0.310	0.340	0.340	59,011
2023-10-03	0.310	0.330	0.310	0.325	0.325	209,000
2023-10-02	0.280	0.320	0.280	0.320	0.320	53,501
2023-09-29	0.290	0.310	0.290	0.310	0.310	11,150
2023-09-28	0.280	0.315	0.250	0.315	0.315	13,900
2023-09-27	0.275	0.275	0.275	0.275	0.275	0
2023-09-26	0.250	0.275	0.250	0.275	0.275	25,600
2023-09-25	0.240	0.270	0.240	0.250	0.250	23,135
2023-09-22	0.260	0.260	0.230	0.240	0.240	125,000
2023-09-21	0.215	0.270	0.215	0.250	0.250	66,639
2023-09-20	0.200	0.215	0.195	0.215	0.215	36,654
2023-09-19	0.230	0.230	0.200	0.200	0.200	177,053
2023-09-18	0.200	0.275	0.200	0.275	0.275	142,917
2023-09-15	0.230	0.230	0.230	0.230	0.230	0
2023-09-14	0.230	0.230	0.230	0.230	0.230	1,000
2023-09-13	0.220	0.220	0.210	0.210	0.210	9,001
2023-09-12	0.210	0.210	0.210	0.210	0.210	29,167
2023-09-11	0.220	0.220	0.210	0.210	0.210	18,581

← NewerPage 13 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.