Cassiar Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.570	0.570	0.540	0.550	0.550	77,000
2022-12-20	0.560	0.580	0.560	0.570	0.570	28,800
2022-12-19	0.590	0.590	0.560	0.560	0.560	1,600
2022-12-16	0.570	0.570	0.560	0.560	0.560	39,300
2022-12-15	0.590	0.600	0.580	0.580	0.580	35,700
2022-12-14	0.610	0.610	0.590	0.590	0.590	14,800
2022-12-13	0.600	0.600	0.590	0.600	0.600	61,500
2022-12-12	0.590	0.590	0.590	0.590	0.590	3,500
2022-12-09	0.600	0.600	0.590	0.590	0.590	27,000
2022-12-08	0.610	0.610	0.580	0.590	0.590	19,100
2022-12-07	0.590	0.610	0.580	0.610	0.610	45,800
2022-12-06	0.590	0.610	0.590	0.600	0.600	42,000
2022-12-05	0.640	0.640	0.590	0.620	0.620	143,900
2022-12-02	0.630	0.630	0.610	0.620	0.620	46,100
2022-12-01	0.550	0.640	0.540	0.630	0.630	242,300
2022-11-30	0.570	0.590	0.570	0.590	0.590	17,900
2022-11-29	0.540	0.570	0.520	0.570	0.570	95,900
2022-11-28	0.560	0.560	0.540	0.550	0.550	33,700
2022-11-25	0.580	0.580	0.570	0.570	0.570	8,800
2022-11-24	0.590	0.590	0.580	0.580	0.580	41,700
2022-11-23	0.590	0.590	0.570	0.570	0.570	96,200
2022-11-22	0.560	0.600	0.560	0.600	0.600	24,700
2022-11-21	0.560	0.560	0.540	0.550	0.550	17,700
2022-11-18	0.570	0.570	0.540	0.550	0.550	16,000
2022-11-17	0.550	0.570	0.550	0.560	0.560	51,900
2022-11-16	0.570	0.570	0.540	0.550	0.550	37,500
2022-11-15	0.590	0.590	0.570	0.590	0.590	26,100
2022-11-14	0.570	0.580	0.550	0.580	0.580	62,600
2022-11-11	0.550	0.560	0.530	0.550	0.550	98,100
2022-11-10	0.540	0.570	0.530	0.560	0.560	125,900
2022-11-09	0.520	0.540	0.520	0.520	0.520	149,000
2022-11-08	0.500	0.540	0.500	0.520	0.520	103,900
2022-11-07	0.500	0.510	0.490	0.490	0.490	94,400
2022-11-04	0.510	0.520	0.490	0.495	0.495	158,200
2022-11-03	0.495	0.500	0.490	0.500	0.500	31,100
2022-11-02	0.510	0.510	0.490	0.500	0.500	26,600
2022-11-01	0.520	0.520	0.495	0.495	0.495	131,000
2022-10-31	0.540	0.540	0.510	0.510	0.510	166,500
2022-10-28	0.540	0.550	0.530	0.530	0.530	51,800
2022-10-27	0.540	0.540	0.530	0.530	0.530	27,900
2022-10-26	0.540	0.540	0.520	0.530	0.530	35,500
2022-10-25	0.550	0.560	0.540	0.540	0.540	39,000
2022-10-24	0.550	0.560	0.540	0.540	0.540	73,800
2022-10-21	0.540	0.550	0.520	0.550	0.550	93,300
2022-10-20	0.530	0.540	0.530	0.530	0.530	9,800
2022-10-19	0.530	0.540	0.520	0.540	0.540	77,900
2022-10-18	0.550	0.550	0.530	0.535	0.535	22,400
2022-10-17	0.560	0.560	0.550	0.550	0.550	20,500
2022-10-14	0.560	0.560	0.560	0.560	0.560	9,100
2022-10-13	0.550	0.560	0.550	0.560	0.560	22,200
2022-10-12	0.570	0.570	0.550	0.560	0.560	20,300
2022-10-11	0.550	0.590	0.550	0.580	0.580	32,300
2022-10-07	0.620	0.620	0.580	0.580	0.580	26,400
2022-10-06	0.610	0.640	0.610	0.620	0.620	68,000
2022-10-05	0.580	0.610	0.560	0.610	0.610	66,900
2022-10-04	0.580	0.610	0.570	0.580	0.580	40,400
2022-10-03	0.530	0.590	0.530	0.580	0.580	195,600
2022-09-30	0.520	0.540	0.520	0.530	0.530	35,200
2022-09-29	0.530	0.530	0.510	0.510	0.510	16,800
2022-09-28	0.510	0.540	0.480	0.540	0.540	134,500

← NewerPage 17 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.