Cassiar Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.050	1.090	1.040	1.050	1.050	176,100
2022-01-10	1.000	1.050	0.960	1.050	1.050	491,100
2022-01-07	1.000	1.050	0.980	1.040	1.040	258,000
2022-01-06	1.130	1.130	1.050	1.050	1.050	537,900
2022-01-05	1.200	1.200	1.070	1.130	1.130	427,200
2022-01-04	1.320	1.330	1.140	1.230	1.230	168,200
2021-12-31	1.290	1.380	1.270	1.330	1.330	337,600
2021-12-30	1.190	1.320	1.190	1.320	1.320	468,200
2021-12-29	1.140	1.200	1.100	1.180	1.180	546,900
2021-12-24	1.080	1.080	1.050	1.050	1.050	21,200
2021-12-23	1.070	1.100	1.030	1.100	1.100	323,500
2021-12-22	1.010	1.080	1.010	1.070	1.070	172,000
2021-12-21	1.000	1.070	0.980	1.050	1.050	167,500
2021-12-20	0.990	1.000	0.940	0.940	0.940	96,500
2021-12-17	0.930	1.070	0.930	1.000	1.000	224,200
2021-12-16	0.930	0.950	0.920	0.940	0.940	67,700
2021-12-15	0.920	0.920	0.880	0.890	0.890	82,900
2021-12-14	0.910	0.920	0.880	0.920	0.920	200,900
2021-12-13	0.950	0.960	0.910	0.920	0.920	66,900
2021-12-10	0.990	0.990	0.920	0.960	0.960	126,300
2021-12-09	0.960	0.990	0.950	0.960	0.960	235,500
2021-12-08	0.900	0.970	0.900	0.960	0.960	279,000
2021-12-07	0.880	0.900	0.860	0.890	0.890	160,400
2021-12-06	0.780	0.880	0.770	0.880	0.880	362,300
2021-12-03	0.780	0.800	0.710	0.800	0.800	183,500
2021-12-02	0.750	0.790	0.730	0.790	0.790	226,100
2021-12-01	0.880	0.880	0.780	0.790	0.790	90,500
2021-11-30	0.840	0.890	0.840	0.890	0.890	371,600
2021-11-29	0.790	0.860	0.790	0.850	0.850	115,800
2021-11-26	0.840	0.840	0.750	0.760	0.760	125,500
2021-11-25	0.860	0.860	0.780	0.780	0.780	154,300
2021-11-24	0.930	0.930	0.850	0.860	0.860	200,700
2021-11-23	0.970	1.010	0.940	0.940	0.940	338,600
2021-11-22	0.840	1.010	0.830	0.990	0.990	853,900
2021-11-19	0.860	0.870	0.830	0.840	0.840	143,600
2021-11-18	0.800	0.880	0.780	0.880	0.880	419,000
2021-11-17	0.780	0.810	0.770	0.810	0.810	351,000
2021-11-16	0.760	0.780	0.760	0.780	0.780	128,800
2021-11-15	0.740	0.790	0.740	0.790	0.790	388,400
2021-11-12	0.690	0.730	0.680	0.730	0.730	187,000
2021-11-11	0.740	0.830	0.670	0.690	0.690	552,800
2021-11-10	0.670	0.690	0.660	0.690	0.690	226,500
2021-11-09	0.650	0.650	0.620	0.640	0.640	228,600
2021-11-08	0.630	0.640	0.610	0.630	0.630	120,700
2021-11-05	0.650	0.650	0.600	0.620	0.620	131,500
2021-11-04	0.670	0.670	0.640	0.640	0.640	203,300
2021-11-03	0.670	0.670	0.640	0.660	0.660	236,900
2021-11-02	0.640	0.680	0.640	0.640	0.640	279,200
2021-11-01	0.610	0.670	0.610	0.630	0.630	552,400
2021-10-29	0.570	0.600	0.560	0.600	0.600	551,200
2021-10-28	0.520	0.580	0.520	0.560	0.560	550,800
2021-10-27	0.510	0.510	0.480	0.500	0.500	24,800
2021-10-26	0.510	0.510	0.480	0.480	0.480	63,100
2021-10-25	0.500	0.520	0.500	0.510	0.510	65,800
2021-10-22	0.550	0.550	0.510	0.520	0.520	40,900
2021-10-21	0.520	0.550	0.510	0.510	0.510	277,100
2021-10-20	0.500	0.530	0.500	0.530	0.530	268,000
2021-10-19	0.490	0.490	0.480	0.480	0.480	43,400
2021-10-18	0.500	0.500	0.490	0.490	0.490	41,200
2021-10-15	0.510	0.510	0.475	0.500	0.500	147,200

← NewerPage 21 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.