Cassiar Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.540	0.560	0.510	0.510	0.510	30,000
2022-09-26	0.510	0.540	0.510	0.540	0.540	138,600
2022-09-23	0.560	0.570	0.540	0.540	0.540	103,100
2022-09-22	0.580	0.590	0.570	0.580	0.580	58,600
2022-09-21	0.620	0.620	0.590	0.590	0.590	70,900
2022-09-20	0.630	0.630	0.620	0.620	0.620	27,200
2022-09-19	0.650	0.650	0.610	0.630	0.630	152,700
2022-09-16	0.630	0.670	0.630	0.670	0.670	47,900
2022-09-15	0.630	0.670	0.630	0.670	0.670	44,200
2022-09-14	0.660	0.660	0.650	0.660	0.660	27,700
2022-09-13	0.660	0.670	0.650	0.660	0.660	15,300
2022-09-12	0.670	0.670	0.640	0.660	0.660	60,100
2022-09-09	0.680	0.680	0.610	0.630	0.630	163,400
2022-09-08	0.660	0.680	0.660	0.680	0.680	21,800
2022-09-07	0.700	0.700	0.670	0.680	0.680	22,500
2022-09-06	0.700	0.700	0.660	0.700	0.700	70,700
2022-09-02	0.630	0.700	0.630	0.670	0.670	113,400
2022-09-01	0.620	0.640	0.620	0.640	0.640	43,300
2022-08-31	0.660	0.670	0.630	0.630	0.630	151,400
2022-08-30	0.680	0.680	0.660	0.680	0.680	35,400
2022-08-29	0.640	0.690	0.640	0.670	0.670	48,200
2022-08-26	0.710	0.710	0.650	0.650	0.650	66,800
2022-08-25	0.700	0.720	0.690	0.700	0.700	171,500
2022-08-24	0.650	0.700	0.650	0.670	0.670	84,500
2022-08-23	0.650	0.660	0.630	0.650	0.650	27,400
2022-08-22	0.670	0.670	0.630	0.630	0.630	223,600
2022-08-19	0.690	0.690	0.670	0.670	0.670	88,000
2022-08-18	0.700	0.710	0.670	0.710	0.710	107,100
2022-08-17	0.650	0.710	0.640	0.700	0.700	198,300
2022-08-16	0.660	0.680	0.650	0.680	0.680	40,500
2022-08-15	0.660	0.660	0.640	0.660	0.660	67,600
2022-08-12	0.660	0.660	0.640	0.650	0.650	117,400
2022-08-11	0.700	0.700	0.650	0.650	0.650	130,400
2022-08-10	0.710	0.710	0.700	0.700	0.700	62,900
2022-08-09	0.720	0.720	0.690	0.710	0.710	141,600
2022-08-08	0.730	0.740	0.700	0.700	0.700	118,100
2022-08-05	0.700	0.740	0.700	0.730	0.730	115,300
2022-08-04	0.710	0.740	0.700	0.740	0.740	142,800
2022-08-03	0.660	0.720	0.660	0.710	0.710	373,200
2022-08-02	0.710	0.750	0.700	0.740	0.740	225,800
2022-07-29	0.730	0.730	0.680	0.710	0.710	107,200
2022-07-28	0.640	0.750	0.620	0.720	0.720	269,100
2022-07-27	0.610	0.620	0.590	0.620	0.620	119,500
2022-07-26	0.600	0.650	0.590	0.590	0.590	304,400
2022-07-25	0.670	0.670	0.610	0.610	0.610	53,400
2022-07-22	0.640	0.700	0.640	0.650	0.650	125,200
2022-07-21	0.630	0.650	0.600	0.650	0.650	104,900
2022-07-20	0.620	0.630	0.610	0.630	0.630	53,600
2022-07-19	0.630	0.630	0.600	0.630	0.630	98,900
2022-07-18	0.600	0.620	0.570	0.590	0.590	106,700
2022-07-15	0.570	0.600	0.560	0.580	0.580	112,500
2022-07-14	0.520	0.605	0.500	0.600	0.600	283,700
2022-07-13	0.510	0.510	0.490	0.510	0.510	95,300
2022-07-12	0.500	0.510	0.490	0.490	0.490	160,300
2022-07-11	0.570	0.570	0.510	0.510	0.510	74,900
2022-07-08	0.570	0.590	0.550	0.570	0.570	85,600
2022-07-07	0.530	0.550	0.530	0.540	0.540	75,900
2022-07-06	0.530	0.530	0.510	0.520	0.520	23,100
2022-07-05	0.560	0.560	0.510	0.510	0.510	54,000
2022-07-04	0.530	0.580	0.530	0.550	0.550	131,600

← NewerPage 18 of 21 · 1,255 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.