Cassiar Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.390	0.390	0.360	0.370	0.370	121,906
2026-10-16	0.370	0.380	0.370	0.375	0.375	109,350
2026-10-15	0.395	0.395	0.370	0.370	0.370	27,800
2026-10-14	0.370	0.375	0.355	0.375	0.375	333,700
2026-10-13	0.400	0.405	0.375	0.375	0.375	206,500
2026-10-09	0.395	0.410	0.390	0.400	0.400	367,900
2026-10-08	0.415	0.415	0.390	0.390	0.390	136,300
2026-10-07	0.420	0.440	0.400	0.403	0.403	335,700
2026-10-06	0.460	0.460	0.425	0.430	0.430	126,500
2026-10-05	0.445	0.455	0.405	0.410	0.410	404,500
2026-10-02	0.465	0.465	0.430	0.435	0.435	253,600
2026-10-01	0.470	0.480	0.450	0.465	0.465	395,700
2026-09-30	0.480	0.480	0.470	0.475	0.475	136,500
2026-09-29	0.485	0.485	0.475	0.485	0.485	58,600
2026-09-28	0.495	0.495	0.460	0.485	0.485	348,500
2026-09-25	0.500	0.510	0.500	0.510	0.510	49,000
2026-09-24	0.530	0.530	0.500	0.500	0.500	264,000
2026-09-23	0.500	0.530	0.500	0.530	0.530	222,300
2026-09-22	0.530	0.530	0.500	0.530	0.530	202,800
2026-09-21	0.520	0.550	0.500	0.530	0.530	183,200
2026-09-18	0.475	0.520	0.460	0.520	0.520	422,900
2026-09-17	0.440	0.470	0.440	0.470	0.470	110,600
2026-09-16	0.440	0.445	0.425	0.430	0.430	53,800
2026-09-15	0.430	0.470	0.420	0.465	0.465	199,600
2026-09-14	0.450	0.455	0.440	0.445	0.445	116,500
2026-09-11	0.460	0.460	0.445	0.450	0.450	95,700
2026-09-10	0.460	0.475	0.458	0.460	0.460	274,700
2026-09-09	0.460	0.480	0.455	0.475	0.475	90,200
2026-09-08	0.450	0.475	0.450	0.460	0.460	185,400
2026-09-04	0.480	0.480	0.460	0.460	0.460	117,700
2026-09-03	0.460	0.490	0.445	0.470	0.470	362,300
2026-09-02	0.440	0.465	0.440	0.465	0.465	194,500
2026-09-01	0.440	0.445	0.430	0.435	0.435	21,500
2026-08-31	0.470	0.470	0.435	0.450	0.450	49,600
2026-08-28	0.485	0.485	0.445	0.465	0.465	105,100
2026-08-27	0.460	0.475	0.455	0.465	0.465	44,000
2026-08-26	0.470	0.470	0.460	0.460	0.460	66,800
2026-08-25	0.450	0.480	0.450	0.475	0.475	184,200
2026-08-24	0.430	0.460	0.430	0.450	0.450	524,500
2026-08-21	0.485	0.495	0.405	0.430	0.430	479,800
2026-08-20	0.470	0.470	0.450	0.455	0.455	73,100
2026-08-19	0.465	0.490	0.450	0.450	0.450	179,100
2026-08-18	0.470	0.470	0.465	0.465	0.465	107,200
2026-08-17	0.450	0.480	0.440	0.475	0.475	383,500
2026-08-14	0.435	0.435	0.430	0.430	0.430	17,000
2026-08-13	0.425	0.435	0.425	0.425	0.425	12,400
2026-08-12	0.430	0.440	0.415	0.430	0.430	416,100
2026-08-11	0.430	0.445	0.430	0.430	0.430	93,900
2026-08-10	0.405	0.435	0.405	0.435	0.435	305,000
2026-08-07	0.405	0.430	0.405	0.430	0.430	52,700
2026-08-06	0.410	0.430	0.405	0.405	0.405	119,700
2026-08-05	0.375	0.435	0.375	0.405	0.405	372,300
2026-08-04	0.365	0.380	0.360	0.370	0.370	174,500
2026-07-31	0.365	0.370	0.340	0.340	0.340	118,900
2026-07-30	0.350	0.355	0.345	0.350	0.350	54,000
2026-07-29	0.350	0.360	0.335	0.335	0.335	226,000
2026-07-28	0.355	0.360	0.345	0.350	0.350	134,700
2026-07-27	0.365	0.375	0.355	0.365	0.365	107,400
2026-07-24	0.395	0.400	0.360	0.365	0.365	198,500
2026-07-23	0.365	0.385	0.360	0.380	0.380	172,100

Page 1 of 2 · 63 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.