Cassiar Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.260	0.270	0.245	0.245	0.245	311,200
2024-03-04	0.275	0.275	0.250	0.260	0.260	135,200
2024-03-01	0.220	0.275	0.210	0.250	0.250	164,900
2024-02-29	0.230	0.230	0.225	0.225	0.225	18,800
2024-02-28	0.230	0.230	0.215	0.215	0.215	28,600
2024-02-27	0.225	0.225	0.205	0.215	0.215	326,500
2024-02-26	0.225	0.230	0.205	0.225	0.225	51,900
2024-02-23	0.205	0.220	0.205	0.220	0.220	46,900
2024-02-22	0.230	0.235	0.215	0.215	0.215	219,600
2024-02-21	0.245	0.245	0.235	0.235	0.235	177,500
2024-02-20	0.265	0.265	0.225	0.250	0.250	253,200
2024-02-16	0.240	0.250	0.240	0.250	0.250	95,500
2024-02-15	0.240	0.240	0.235	0.235	0.235	113,400
2024-02-14	0.265	0.265	0.235	0.240	0.240	135,700
2024-02-13	0.250	0.255	0.225	0.240	0.240	635,300
2024-02-12	0.265	0.265	0.260	0.260	0.260	388,900
2024-02-09	0.280	0.280	0.250	0.260	0.260	319,200
2024-02-08	0.285	0.285	0.270	0.275	0.275	93,000
2024-02-07	0.285	0.285	0.280	0.280	0.280	76,900
2024-02-06	0.285	0.285	0.285	0.285	0.285	88,700
2024-02-05	0.300	0.300	0.280	0.290	0.290	47,700
2024-02-02	0.295	0.300	0.295	0.300	0.300	101,500
2024-02-01	0.290	0.290	0.285	0.290	0.290	17,500
2024-01-31	0.310	0.310	0.295	0.295	0.295	67,500
2024-01-30	0.310	0.310	0.300	0.310	0.310	47,200
2024-01-29	0.300	0.310	0.300	0.310	0.310	29,000
2024-01-26	0.300	0.300	0.300	0.300	0.300	500
2024-01-25	0.295	0.300	0.295	0.295	0.295	55,000
2024-01-24	0.300	0.310	0.295	0.310	0.310	39,100
2024-01-23	0.290	0.295	0.285	0.295	0.295	95,400
2024-01-22	0.300	0.300	0.285	0.285	0.285	22,600
2024-01-19	0.310	0.310	0.290	0.300	0.300	100,800
2024-01-18	0.293	0.305	0.290	0.305	0.305	81,600
2024-01-17	0.290	0.295	0.285	0.290	0.290	134,800
2024-01-16	0.285	0.290	0.280	0.285	0.285	174,900
2024-01-15	0.305	0.305	0.285	0.285	0.285	62,800
2024-01-12	0.305	0.305	0.290	0.290	0.290	59,000
2024-01-11	0.280	0.285	0.280	0.285	0.285	25,400
2024-01-10	0.295	0.295	0.285	0.290	0.290	28,300
2024-01-09	0.315	0.315	0.290	0.290	0.290	58,600
2024-01-08	0.325	0.330	0.305	0.305	0.305	67,600
2024-01-05	0.320	0.335	0.320	0.335	0.335	5,500
2024-01-04	0.340	0.340	0.330	0.330	0.330	51,300
2024-01-03	0.340	0.343	0.335	0.335	0.335	125,600
2024-01-02	0.360	0.360	0.340	0.350	0.350	73,500
2023-12-29	0.365	0.365	0.340	0.340	0.340	24,200
2023-12-28	0.360	0.365	0.350	0.365	0.365	42,800
2023-12-27	0.365	0.365	0.360	0.360	0.360	32,600
2023-12-22	0.360	0.370	0.360	0.370	0.370	78,000
2023-12-21	0.365	0.365	0.345	0.355	0.355	43,500
2023-12-20	0.365	0.370	0.355	0.355	0.355	29,200
2023-12-19	0.345	0.380	0.345	0.365	0.365	67,900
2023-12-18	0.350	0.350	0.330	0.345	0.345	209,700
2023-12-15	0.350	0.350	0.340	0.340	0.340	39,600
2023-12-14	0.350	0.360	0.340	0.345	0.345	226,100
2023-12-13	0.350	0.350	0.335	0.345	0.345	245,700
2023-12-12	0.340	0.350	0.320	0.350	0.350	42,700
2023-12-11	0.340	0.350	0.340	0.350	0.350	105,700
2023-12-08	0.380	0.380	0.340	0.350	0.350	255,600
2023-12-07	0.345	0.370	0.345	0.370	0.370	59,700

← NewerPage 12 of 21 · 1,260 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.