Cassiar Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.530	0.540	0.510	0.540	0.540	51,800
2022-06-29	0.550	0.550	0.520	0.540	0.540	95,200
2022-06-28	0.520	0.550	0.520	0.530	0.530	32,900
2022-06-27	0.560	0.560	0.510	0.540	0.540	149,700
2022-06-24	0.540	0.570	0.540	0.560	0.560	118,200
2022-06-23	0.540	0.570	0.540	0.550	0.550	68,400
2022-06-22	0.600	0.620	0.540	0.560	0.560	58,400
2022-06-21	0.580	0.630	0.560	0.580	0.580	162,400
2022-06-20	0.630	0.630	0.580	0.590	0.590	11,400
2022-06-17	0.610	0.630	0.600	0.600	0.600	54,100
2022-06-16	0.620	0.620	0.580	0.600	0.600	247,400
2022-06-15	0.640	0.660	0.620	0.620	0.620	219,300
2022-06-14	0.680	0.700	0.630	0.640	0.640	170,600
2022-06-13	0.700	0.750	0.660	0.680	0.680	264,800
2022-06-10	0.670	0.750	0.670	0.740	0.740	270,700
2022-06-09	0.700	0.720	0.670	0.670	0.670	253,900
2022-06-08	0.690	0.700	0.670	0.700	0.700	173,400
2022-06-07	0.690	0.700	0.670	0.680	0.680	182,000
2022-06-06	0.700	0.700	0.670	0.690	0.690	166,700
2022-06-03	0.690	0.700	0.670	0.700	0.700	191,500
2022-06-02	0.700	0.700	0.660	0.680	0.680	803,100
2022-06-01	0.630	0.680	0.630	0.670	0.670	100,000
2022-05-31	0.630	0.630	0.580	0.620	0.620	149,300
2022-05-30	0.600	0.650	0.600	0.630	0.630	76,500
2022-05-27	0.620	0.650	0.560	0.560	0.560	517,400
2022-05-26	0.640	0.660	0.590	0.620	0.620	965,700
2022-05-25	0.720	0.720	0.620	0.630	0.630	423,500
2022-05-24	0.720	0.720	0.670	0.710	0.710	514,000
2022-05-20	0.790	0.800	0.740	0.770	0.770	135,500
2022-05-19	0.850	0.850	0.770	0.790	0.790	354,600
2022-05-18	0.900	0.900	0.820	0.820	0.820	44,800
2022-05-17	0.800	0.900	0.800	0.900	0.900	50,700
2022-05-16	0.860	0.880	0.800	0.800	0.800	114,400
2022-05-13	0.720	0.880	0.710	0.840	0.840	255,200
2022-05-12	0.790	0.820	0.680	0.720	0.720	300,600
2022-05-11	0.750	0.920	0.750	0.790	0.790	363,600
2022-05-10	0.930	0.930	0.730	0.740	0.740	797,000
2022-05-09	0.970	0.970	0.910	0.910	0.910	195,600
2022-05-06	1.000	1.050	0.980	0.990	0.990	131,100
2022-05-05	1.080	1.080	0.990	1.000	1.000	121,000
2022-05-04	1.080	1.090	1.000	1.070	1.070	69,700
2022-05-03	1.010	1.070	1.010	1.020	1.020	132,200
2022-05-02	1.090	1.090	1.000	1.030	1.030	148,500
2022-04-29	1.160	1.160	1.100	1.120	1.120	66,200
2022-04-28	1.000	1.160	1.000	1.160	1.160	161,000
2022-04-27	0.990	1.040	0.980	1.000	1.000	80,300
2022-04-26	1.050	1.050	0.970	0.970	0.970	301,600
2022-04-25	1.080	1.110	1.020	1.060	1.060	238,600
2022-04-22	1.190	1.220	1.100	1.110	1.110	125,800
2022-04-21	1.280	1.280	1.190	1.190	1.190	126,700
2022-04-20	1.320	1.320	1.280	1.290	1.290	52,400
2022-04-19	1.360	1.360	1.300	1.320	1.320	109,200
2022-04-18	1.220	1.370	1.210	1.370	1.370	117,100
2022-04-14	1.150	1.220	1.090	1.210	1.210	376,800
2022-04-13	1.190	1.220	1.150	1.150	1.150	265,200
2022-04-12	1.250	1.270	1.180	1.190	1.190	145,800
2022-04-11	1.270	1.270	1.180	1.250	1.250	173,400
2022-04-08	1.300	1.300	1.250	1.270	1.270	71,800
2022-04-07	1.210	1.350	1.210	1.280	1.280	84,500
2022-04-06	1.280	1.320	1.210	1.260	1.260	103,500

← NewerPage 19 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.