Cassiar Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.540	0.550	0.530	0.550	0.550	35,300
2023-03-20	0.560	0.570	0.540	0.560	0.560	48,900
2023-03-17	0.510	0.550	0.500	0.540	0.540	41,200
2023-03-16	0.500	0.500	0.495	0.500	0.500	6,800
2023-03-15	0.540	0.540	0.495	0.500	0.500	41,700
2023-03-14	0.560	0.560	0.520	0.520	0.520	10,800
2023-03-13	0.550	0.560	0.550	0.550	0.550	18,100
2023-03-10	0.530	0.550	0.520	0.520	0.520	45,700
2023-03-09	0.530	0.530	0.520	0.520	0.520	30,400
2023-03-08	0.530	0.530	0.530	0.530	0.530	13,500
2023-03-07	0.530	0.540	0.530	0.540	0.540	24,000
2023-03-06	0.540	0.560	0.530	0.550	0.550	27,900
2023-03-03	0.550	0.550	0.520	0.540	0.540	10,100
2023-03-02	0.500	0.560	0.490	0.550	0.550	159,200
2023-03-01	0.480	0.520	0.480	0.500	0.500	40,000
2023-02-28	0.465	0.475	0.460	0.470	0.470	45,300
2023-02-27	0.480	0.480	0.460	0.460	0.460	59,100
2023-02-24	0.500	0.510	0.480	0.480	0.480	36,200
2023-02-23	0.500	0.500	0.490	0.495	0.495	17,700
2023-02-22	0.490	0.500	0.490	0.500	0.500	8,400
2023-02-21	0.485	0.490	0.485	0.490	0.490	25,200
2023-02-17	0.520	0.520	0.485	0.490	0.490	136,500
2023-02-16	0.500	0.520	0.490	0.520	0.520	51,900
2023-02-15	0.520	0.520	0.500	0.500	0.500	19,600
2023-02-14	0.530	0.530	0.510	0.510	0.510	50,500
2023-02-13	0.520	0.520	0.510	0.520	0.520	25,500
2023-02-10	0.500	0.520	0.500	0.520	0.520	181,000
2023-02-09	0.510	0.510	0.500	0.500	0.500	59,100
2023-02-08	0.530	0.530	0.500	0.510	0.510	263,300
2023-02-07	0.540	0.540	0.520	0.520	0.520	50,400
2023-02-06	0.550	0.550	0.540	0.540	0.540	40,200
2023-02-03	0.560	0.570	0.550	0.550	0.550	90,100
2023-02-02	0.570	0.580	0.560	0.570	0.570	24,400
2023-02-01	0.570	0.590	0.570	0.570	0.570	19,800
2023-01-31	0.570	0.590	0.570	0.580	0.580	28,300
2023-01-30	0.590	0.610	0.580	0.580	0.580	17,600
2023-01-27	0.630	0.640	0.620	0.620	0.620	69,700
2023-01-26	0.620	0.630	0.610	0.620	0.620	87,400
2023-01-25	0.620	0.620	0.590	0.610	0.610	162,500
2023-01-24	0.580	0.610	0.570	0.610	0.610	214,300
2023-01-23	0.580	0.580	0.570	0.580	0.580	173,800
2023-01-20	0.540	0.580	0.540	0.550	0.550	105,600
2023-01-19	0.550	0.560	0.540	0.540	0.540	86,800
2023-01-18	0.560	0.560	0.550	0.550	0.550	71,600
2023-01-17	0.560	0.570	0.540	0.560	0.560	142,600
2023-01-16	0.550	0.550	0.540	0.540	0.540	14,700
2023-01-13	0.550	0.550	0.540	0.550	0.550	30,000
2023-01-12	0.550	0.560	0.550	0.550	0.550	12,300
2023-01-11	0.550	0.550	0.550	0.550	0.550	19,000
2023-01-10	0.550	0.550	0.540	0.550	0.550	15,400
2023-01-09	0.560	0.570	0.540	0.540	0.540	43,800
2023-01-06	0.550	0.570	0.550	0.550	0.550	44,500
2023-01-05	0.550	0.550	0.540	0.540	0.540	5,500
2023-01-04	0.550	0.560	0.540	0.540	0.540	56,600
2023-01-03	0.530	0.550	0.530	0.550	0.550	87,000
2022-12-30	0.530	0.540	0.520	0.540	0.540	87,200
2022-12-29	0.540	0.550	0.540	0.540	0.540	13,000
2022-12-28	0.560	0.570	0.530	0.540	0.540	44,300
2022-12-23	0.560	0.570	0.550	0.550	0.550	18,400
2022-12-22	0.550	0.550	0.530	0.530	0.530	76,900

← NewerPage 16 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.