Cassiar Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.380	0.390	0.365	0.375	0.375	221,700
2026-07-21	0.355	0.370	0.355	0.360	0.360	51,500
2026-07-20	0.385	0.385	0.350	0.350	0.350	59,800
2026-07-17	0.370	0.370	0.360	0.365	0.365	65,300
2026-07-16	0.380	0.380	0.365	0.380	0.380	117,100
2026-07-15	0.410	0.410	0.370	0.375	0.375	219,300
2026-07-14	0.400	0.410	0.390	0.395	0.395	84,500
2026-07-13	0.415	0.415	0.380	0.400	0.400	269,800
2026-07-10	0.425	0.425	0.410	0.410	0.410	7,400
2026-07-09	0.400	0.440	0.400	0.440	0.440	39,000
2026-07-08	0.410	0.415	0.390	0.390	0.390	127,400
2026-07-07	0.425	0.435	0.405	0.405	0.405	92,200
2026-07-06	0.440	0.440	0.420	0.425	0.425	21,700
2026-07-03	0.400	0.430	0.400	0.430	0.430	30,800
2026-07-02	0.400	0.430	0.395	0.420	0.420	120,600
2026-06-30	0.410	0.415	0.400	0.400	0.400	134,000
2026-06-29	0.420	0.425	0.410	0.410	0.410	102,300
2026-06-26	0.420	0.440	0.420	0.430	0.430	200,100
2026-06-25	0.430	0.445	0.420	0.435	0.435	169,700
2026-06-24	0.440	0.440	0.410	0.410	0.410	351,300
2026-06-23	0.450	0.465	0.430	0.435	0.435	213,600
2026-06-22	0.450	0.475	0.450	0.470	0.470	204,800
2026-06-19	0.465	0.480	0.465	0.470	0.470	80,300
2026-06-18	0.470	0.475	0.455	0.455	0.455	49,000
2026-06-17	0.500	0.510	0.465	0.475	0.475	262,700
2026-06-16	0.490	0.510	0.480	0.500	0.500	251,300
2026-06-15	0.520	0.520	0.470	0.490	0.490	294,900
2026-06-12	0.490	0.490	0.460	0.470	0.470	88,800
2026-06-11	0.445	0.485	0.430	0.485	0.485	161,100
2026-06-10	0.455	0.455	0.430	0.440	0.440	190,500
2026-06-09	0.480	0.520	0.450	0.460	0.460	356,500
2026-06-08	0.510	0.510	0.480	0.480	0.480	68,800
2026-06-05	0.550	0.550	0.490	0.520	0.520	319,500
2026-06-04	0.580	0.580	0.530	0.560	0.560	148,200
2026-06-03	0.520	0.600	0.520	0.550	0.550	437,000
2026-06-02	0.510	0.520	0.510	0.520	0.520	325,000
2026-06-01	0.510	0.520	0.495	0.520	0.520	151,200
2026-05-29	0.520	0.540	0.510	0.510	0.510	116,000
2026-05-28	0.510	0.520	0.495	0.510	0.510	168,500
2026-05-27	0.490	0.530	0.490	0.510	0.510	194,600
2026-05-26	0.510	0.520	0.510	0.510	0.510	52,800
2026-05-25	0.510	0.530	0.510	0.510	0.510	101,600
2026-05-22	0.500	0.520	0.495	0.500	0.500	145,100
2026-05-21	0.498	0.515	0.498	0.510	0.510	15,400
2026-05-20	0.500	0.530	0.500	0.500	0.500	228,900
2026-05-19	0.500	0.510	0.475	0.500	0.500	395,400
2026-05-15	0.520	0.530	0.510	0.510	0.510	213,000
2026-05-14	0.530	0.545	0.510	0.545	0.545	119,400
2026-05-13	0.570	0.570	0.530	0.530	0.530	139,700
2026-05-12	0.550	0.580	0.540	0.570	0.570	479,700
2026-05-11	0.560	0.590	0.540	0.560	0.560	245,000
2026-05-08	0.540	0.570	0.540	0.570	0.570	59,600
2026-05-07	0.590	0.590	0.530	0.540	0.540	169,100
2026-05-06	0.550	0.580	0.550	0.560	0.560	481,900
2026-05-05	0.500	0.550	0.500	0.550	0.550	505,300
2026-05-04	0.510	0.510	0.480	0.510	0.510	302,200
2026-05-01	0.485	0.520	0.483	0.510	0.510	965,000
2026-04-30	0.470	0.495	0.460	0.475	0.475	240,000
2026-04-29	0.430	0.475	0.430	0.460	0.460	357,400
2026-04-28	0.465	0.465	0.440	0.440	0.440	226,100

← NewerPage 2 of 21 · 1,258 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.