Cassiar Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.375	0.375	0.345	0.345	0.345	43,800
2023-12-05	0.375	0.390	0.340	0.375	0.375	115,800
2023-12-04	0.400	0.440	0.355	0.370	0.370	202,600
2023-12-01	0.360	0.400	0.350	0.365	0.365	346,100
2023-11-30	0.305	0.330	0.305	0.320	0.320	69,700
2023-11-29	0.295	0.330	0.290	0.310	0.310	167,100
2023-11-28	0.300	0.300	0.280	0.295	0.295	114,600
2023-11-27	0.275	0.295	0.265	0.295	0.295	100,300
2023-11-24	0.280	0.280	0.265	0.265	0.265	76,600
2023-11-23	0.280	0.280	0.270	0.275	0.275	13,900
2023-11-22	0.295	0.305	0.285	0.290	0.290	30,400
2023-11-21	0.280	0.295	0.280	0.285	0.285	37,800
2023-11-20	0.280	0.290	0.265	0.270	0.270	180,900
2023-11-17	0.235	0.280	0.235	0.275	0.275	297,400
2023-11-16	0.250	0.250	0.235	0.235	0.235	221,700
2023-11-15	0.275	0.275	0.255	0.260	0.260	42,100
2023-11-14	0.260	0.275	0.260	0.260	0.260	29,300
2023-11-13	0.270	0.270	0.245	0.260	0.260	27,300
2023-11-10	0.260	0.265	0.260	0.265	0.265	31,100
2023-11-09	0.255	0.260	0.255	0.260	0.260	14,100
2023-11-08	0.260	0.260	0.245	0.245	0.245	27,100
2023-11-07	0.250	0.260	0.250	0.260	0.260	118,500
2023-11-06	0.260	0.260	0.255	0.260	0.260	24,500
2023-11-03	0.260	0.260	0.250	0.260	0.260	61,500
2023-11-02	0.255	0.255	0.245	0.250	0.250	46,500
2023-11-01	0.250	0.255	0.240	0.240	0.240	212,700
2023-10-31	0.260	0.260	0.250	0.255	0.255	80,000
2023-10-30	0.270	0.270	0.250	0.255	0.255	106,300
2023-10-27	0.270	0.280	0.265	0.270	0.270	55,500
2023-10-26	0.275	0.275	0.270	0.270	0.270	50,700
2023-10-25	0.270	0.280	0.270	0.280	0.280	173,600
2023-10-24	0.285	0.290	0.270	0.280	0.280	88,000
2023-10-23	0.300	0.300	0.285	0.295	0.295	32,900
2023-10-20	0.305	0.310	0.295	0.300	0.300	118,500
2023-10-19	0.300	0.300	0.290	0.295	0.295	157,600
2023-10-18	0.330	0.330	0.290	0.300	0.300	93,000
2023-10-17	0.305	0.330	0.305	0.325	0.325	45,700
2023-10-16	0.305	0.325	0.285	0.295	0.295	98,500
2023-10-13	0.300	0.310	0.290	0.300	0.300	121,000
2023-10-12	0.305	0.315	0.295	0.295	0.295	81,300
2023-10-11	0.310	0.330	0.300	0.300	0.300	91,200
2023-10-10	0.310	0.320	0.300	0.320	0.320	101,200
2023-10-06	0.320	0.320	0.300	0.320	0.320	121,000
2023-10-05	0.320	0.320	0.315	0.320	0.320	70,400
2023-10-04	0.340	0.340	0.335	0.335	0.335	1,600
2023-10-03	0.350	0.350	0.335	0.335	0.335	16,700
2023-10-02	0.315	0.335	0.315	0.335	0.335	6,900
2023-09-29	0.335	0.340	0.310	0.325	0.325	83,600
2023-09-28	0.320	0.320	0.310	0.320	0.320	35,900
2023-09-27	0.325	0.325	0.310	0.310	0.310	93,900
2023-09-26	0.340	0.340	0.320	0.320	0.320	70,900
2023-09-25	0.335	0.340	0.330	0.340	0.340	29,700
2023-09-22	0.340	0.340	0.340	0.340	0.340	11,200
2023-09-21	0.345	0.345	0.340	0.345	0.345	46,600
2023-09-20	0.335	0.335	0.335	0.335	0.335	2,100
2023-09-19	0.345	0.345	0.335	0.335	0.335	10,600
2023-09-18	0.330	0.345	0.330	0.345	0.345	22,100
2023-09-15	0.340	0.350	0.340	0.345	0.345	41,700
2023-09-14	0.345	0.345	0.330	0.335	0.335	31,400
2023-09-13	0.355	0.355	0.325	0.350	0.350	72,400

← NewerPage 13 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.