Cassiar Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.280	1.320	1.210	1.260	1.260	103,500
2022-04-05	1.350	1.370	1.320	1.340	1.340	90,700
2022-04-04	1.380	1.390	1.350	1.370	1.370	124,600
2022-04-01	1.380	1.400	1.330	1.400	1.400	104,100
2022-03-31	1.410	1.410	1.270	1.400	1.400	125,100
2022-03-30	1.420	1.440	1.280	1.400	1.400	113,400
2022-03-29	1.360	1.450	1.340	1.450	1.450	75,500
2022-03-28	1.400	1.450	1.390	1.410	1.410	121,300
2022-03-25	1.470	1.470	1.390	1.440	1.440	153,800
2022-03-24	1.350	1.480	1.320	1.460	1.460	294,400
2022-03-23	1.300	1.350	1.240	1.350	1.350	201,800
2022-03-22	1.200	1.290	1.160	1.270	1.270	115,000
2022-03-21	1.250	1.270	1.205	1.205	1.205	91,000
2022-03-18	1.290	1.290	1.200	1.210	1.210	82,000
2022-03-17	1.330	1.350	1.240	1.250	1.250	144,200
2022-03-16	1.240	1.250	1.200	1.230	1.230	92,300
2022-03-15	1.230	1.310	1.200	1.250	1.250	145,700
2022-03-14	1.310	1.320	1.210	1.280	1.280	176,800
2022-03-11	1.250	1.350	1.230	1.320	1.320	265,900
2022-03-10	1.230	1.250	1.210	1.250	1.250	117,900
2022-03-09	1.110	1.250	1.110	1.240	1.240	167,000
2022-03-08	1.250	1.250	1.150	1.150	1.150	454,700
2022-03-07	1.250	1.250	1.210	1.230	1.230	342,600
2022-03-04	1.200	1.250	1.140	1.200	1.200	412,700
2022-03-03	1.030	1.180	1.030	1.160	1.160	1,053,900
2022-03-02	1.240	1.245	1.170	1.190	1.190	208,800
2022-03-01	1.220	1.250	1.130	1.230	1.230	354,700
2022-02-28	1.180	1.250	1.170	1.220	1.220	122,700
2022-02-25	1.130	1.180	1.130	1.180	1.180	63,900
2022-02-24	1.250	1.260	1.110	1.110	1.110	423,000
2022-02-23	1.210	1.250	1.200	1.200	1.200	159,500
2022-02-22	1.190	1.220	1.180	1.210	1.210	125,000
2022-02-18	1.230	1.240	1.180	1.180	1.180	81,900
2022-02-17	1.230	1.250	1.210	1.230	1.230	127,700
2022-02-16	1.190	1.190	1.190	1.190	1.190	0
2022-02-15	1.230	1.250	1.180	1.190	1.190	385,500
2022-02-14	1.200	1.240	1.170	1.240	1.240	419,100
2022-02-11	1.100	1.190	1.080	1.190	1.190	200,600
2022-02-10	1.050	1.090	1.020	1.050	1.050	284,000
2022-02-09	0.960	1.050	0.960	1.020	1.020	213,400
2022-02-08	0.970	0.980	0.930	0.970	0.970	109,200
2022-02-07	0.900	0.960	0.870	0.950	0.950	181,000
2022-02-04	0.920	0.940	0.910	0.930	0.930	51,000
2022-02-03	0.930	0.930	0.910	0.920	0.920	32,700
2022-02-02	0.910	0.930	0.890	0.930	0.930	27,700
2022-02-01	0.930	0.940	0.920	0.920	0.920	46,100
2022-01-31	0.940	0.940	0.870	0.930	0.930	60,600
2022-01-28	0.860	0.920	0.840	0.920	0.920	55,700
2022-01-27	0.900	0.900	0.850	0.860	0.860	154,000
2022-01-26	0.980	0.980	0.890	0.920	0.920	115,100
2022-01-25	0.990	0.990	0.940	0.980	0.980	111,000
2022-01-24	1.000	1.010	0.930	0.980	0.980	159,300
2022-01-21	0.980	1.000	0.950	1.000	1.000	224,400
2022-01-20	1.030	1.070	0.990	1.000	1.000	360,000
2022-01-19	1.040	1.050	1.030	1.040	1.040	226,500
2022-01-18	1.040	1.050	1.020	1.030	1.030	50,100
2022-01-17	1.030	1.040	1.020	1.040	1.040	28,100
2022-01-14	1.120	1.120	1.020	1.040	1.040	192,800
2022-01-13	1.150	1.160	1.100	1.110	1.110	53,600
2022-01-12	1.090	1.160	1.060	1.120	1.120	230,800

← NewerPage 20 of 22 · 1,261 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.