Cascade Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.055 | 0.055 | 0.040 | 0.045 | 0.045 | 60,000 |
| 2024-05-28 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 54,000 |
| 2024-05-27 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-05-24 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 19,000 |
| 2024-05-23 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 55,000 |
| 2024-05-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 10,000 |
| 2024-05-21 | 0.035 | 0.055 | 0.035 | 0.050 | 0.050 | 517,000 |
| 2024-05-17 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 106,500 |
| 2024-05-16 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 192,000 |
| 2024-05-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 84,801 |
| 2024-05-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,000 |
| 2024-05-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,205 |
| 2024-05-10 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 170,476 |
| 2024-05-09 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 81,010 |
| 2024-05-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 123,000 |
| 2024-05-07 | 0.045 | 0.045 | 0.035 | 0.040 | 0.040 | 443,928 |
| 2024-05-06 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 10,000 |
| 2024-05-03 | 0.045 | 0.050 | 0.045 | 0.045 | 0.045 | 35,300 |
| 2024-05-02 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 63,034 |
| 2024-05-01 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 10,022 |
| 2024-04-30 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 30,000 |
| 2024-04-26 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-25 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 16,550 |
| 2024-04-24 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 6,000 |
| 2024-04-23 | 0.035 | 0.045 | 0.035 | 0.045 | 0.045 | 105,000 |
| 2024-04-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 37,000 |
| 2024-04-18 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 49,338 |
| 2024-04-17 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 300,000 |
| 2024-04-16 | 0.040 | 0.055 | 0.040 | 0.050 | 0.050 | 180,000 |
| 2024-04-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 95,000 |
| 2024-04-12 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 89,499 |
| 2024-04-11 | 0.050 | 0.055 | 0.050 | 0.055 | 0.055 | 50,000 |
| 2024-04-10 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-09 | 0.050 | 0.055 | 0.045 | 0.045 | 0.045 | 151,000 |
| 2024-04-08 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 96,000 |
| 2024-04-05 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 2,000 |
| 2024-04-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 8,000 |
| 2024-04-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 68,000 |
| 2024-04-02 | 0.050 | 0.060 | 0.050 | 0.060 | 0.060 | 60,000 |
| 2024-04-01 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 12,417 |
| 2024-03-28 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 18,096 |
| 2024-03-27 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-03-26 | 0.060 | 0.070 | 0.060 | 0.060 | 0.060 | 23,000 |
| 2024-03-25 | 0.065 | 0.070 | 0.055 | 0.055 | 0.055 | 53,500 |
| 2024-03-22 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 41,833 |
| 2024-03-21 | 0.055 | 0.065 | 0.055 | 0.060 | 0.060 | 24,400 |
| 2024-03-20 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 36,123 |
| 2024-03-19 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 47,000 |
| 2024-03-18 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 58,000 |
| 2024-03-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 114,500 |
| 2024-03-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,300 |
| 2024-03-12 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 5,427 |
| 2024-03-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-03-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 4,000 |
| 2024-03-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 46,125 |
| 2024-03-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 67,500 |
| 2024-03-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
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.