Cassiar Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.415	0.420	0.410	0.410	0.410	29,800
2023-06-14	0.440	0.440	0.410	0.410	0.410	62,100
2023-06-13	0.435	0.435	0.430	0.435	0.435	36,300
2023-06-12	0.440	0.440	0.430	0.435	0.435	46,800
2023-06-09	0.430	0.440	0.425	0.430	0.430	11,400
2023-06-08	0.435	0.435	0.425	0.430	0.430	89,900
2023-06-07	0.440	0.445	0.435	0.445	0.445	145,200
2023-06-06	0.440	0.440	0.435	0.440	0.440	24,200
2023-06-05	0.435	0.440	0.430	0.440	0.440	33,400
2023-06-02	0.480	0.480	0.435	0.435	0.435	77,100
2023-06-01	0.445	0.460	0.445	0.460	0.460	26,800
2023-05-31	0.425	0.440	0.425	0.440	0.440	44,400
2023-05-30	0.450	0.470	0.435	0.435	0.435	53,200
2023-05-29	0.460	0.460	0.460	0.460	0.460	2,100
2023-05-26	0.450	0.460	0.450	0.460	0.460	2,200
2023-05-25	0.440	0.450	0.430	0.450	0.450	56,700
2023-05-24	0.460	0.460	0.440	0.440	0.440	67,700
2023-05-23	0.455	0.468	0.450	0.450	0.450	69,400
2023-05-19	0.465	0.465	0.450	0.450	0.450	64,400
2023-05-18	0.470	0.470	0.455	0.460	0.460	72,300
2023-05-17	0.465	0.475	0.460	0.465	0.465	102,300
2023-05-16	0.480	0.500	0.465	0.490	0.490	203,200
2023-05-15	0.485	0.490	0.480	0.490	0.490	42,000
2023-05-12	0.490	0.490	0.475	0.475	0.475	12,600
2023-05-11	0.485	0.490	0.475	0.490	0.490	46,700
2023-05-10	0.490	0.490	0.470	0.480	0.480	73,600
2023-05-09	0.470	0.490	0.470	0.490	0.490	17,800
2023-05-08	0.490	0.495	0.450	0.455	0.455	450,000
2023-05-05	0.490	0.500	0.485	0.490	0.490	143,100
2023-05-04	0.495	0.510	0.485	0.485	0.485	433,100
2023-05-03	0.500	0.500	0.485	0.490	0.490	80,700
2023-05-02	0.495	0.500	0.485	0.500	0.500	200,800
2023-05-01	0.500	0.500	0.490	0.490	0.490	57,500
2023-04-28	0.520	0.520	0.500	0.500	0.500	45,600
2023-04-27	0.500	0.520	0.490	0.510	0.510	82,500
2023-04-26	0.510	0.520	0.490	0.490	0.490	189,600
2023-04-25	0.520	0.520	0.500	0.510	0.510	100,200
2023-04-24	0.520	0.560	0.490	0.520	0.520	1,152,800
2023-04-21	0.600	0.600	0.560	0.580	0.580	269,600
2023-04-20	0.660	0.660	0.600	0.600	0.600	181,600
2023-04-19	0.640	0.650	0.600	0.600	0.600	68,500
2023-04-18	0.700	0.700	0.650	0.650	0.650	206,600
2023-04-17	0.630	0.700	0.630	0.690	0.690	137,900
2023-04-14	0.570	0.630	0.570	0.630	0.630	478,200
2023-04-13	0.580	0.610	0.550	0.550	0.550	465,800
2023-04-12	0.580	0.590	0.560	0.560	0.560	191,300
2023-04-11	0.610	0.610	0.560	0.560	0.560	457,900
2023-04-10	0.640	0.640	0.580	0.580	0.580	488,800
2023-04-06	0.720	0.720	0.630	0.640	0.640	348,800
2023-04-05	0.600	0.740	0.590	0.670	0.670	648,500
2023-04-04	0.510	0.590	0.510	0.580	0.580	701,200
2023-04-03	0.490	0.520	0.490	0.520	0.520	264,600
2023-03-31	0.510	0.510	0.485	0.490	0.490	77,500
2023-03-30	0.530	0.530	0.500	0.510	0.510	51,100
2023-03-29	0.520	0.520	0.520	0.520	0.520	26,900
2023-03-28	0.500	0.510	0.490	0.510	0.510	150,000
2023-03-27	0.530	0.530	0.510	0.510	0.510	148,700
2023-03-24	0.550	0.550	0.530	0.530	0.530	23,700
2023-03-23	0.550	0.550	0.550	0.550	0.550	18,200
2023-03-22	0.520	0.570	0.520	0.540	0.540	62,500

← NewerPage 15 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.