Cassiar Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.465	0.465	0.440	0.440	0.440	226,100
2026-04-27	0.465	0.470	0.460	0.465	0.465	46,200
2026-04-24	0.470	0.485	0.465	0.470	0.470	186,500
2026-04-23	0.500	0.500	0.460	0.470	0.470	297,400
2026-04-22	0.495	0.500	0.490	0.490	0.490	156,600
2026-04-21	0.510	0.520	0.483	0.485	0.485	409,200
2026-04-20	0.520	0.540	0.510	0.530	0.530	239,700
2026-04-17	0.530	0.540	0.520	0.520	0.520	322,800
2026-04-16	0.540	0.540	0.520	0.520	0.520	40,300
2026-04-15	0.550	0.550	0.540	0.540	0.540	107,000
2026-04-14	0.540	0.550	0.540	0.545	0.545	369,700
2026-04-13	0.520	0.530	0.500	0.530	0.530	356,700
2026-04-10	0.510	0.520	0.510	0.510	0.510	264,500
2026-04-09	0.500	0.550	0.490	0.500	0.500	491,500
2026-04-08	0.530	0.530	0.490	0.505	0.505	286,500
2026-04-07	0.500	0.500	0.470	0.480	0.480	341,500
2026-04-06	0.530	0.530	0.500	0.500	0.500	323,100
2026-04-02	0.480	0.540	0.480	0.530	0.530	88,100
2026-04-01	0.540	0.560	0.520	0.550	0.550	345,000
2026-03-31	0.520	0.540	0.500	0.520	0.520	313,300
2026-03-30	0.530	0.530	0.480	0.490	0.490	190,700
2026-03-27	0.455	0.520	0.435	0.510	0.510	458,200
2026-03-26	0.495	0.500	0.460	0.470	0.470	359,800
2026-03-25	0.530	0.530	0.493	0.530	0.530	734,400
2026-03-24	0.445	0.490	0.435	0.485	0.485	563,700
2026-03-23	0.420	0.445	0.405	0.435	0.435	219,600
2026-03-20	0.430	0.450	0.395	0.420	0.420	740,300
2026-03-19	0.460	0.465	0.415	0.430	0.430	862,600
2026-03-18	0.490	0.500	0.475	0.480	0.480	386,000
2026-03-17	0.540	0.540	0.500	0.510	0.510	287,600
2026-03-16	0.520	0.560	0.510	0.545	0.545	436,500
2026-03-13	0.580	0.600	0.530	0.540	0.540	568,800
2026-03-12	0.610	0.620	0.570	0.580	0.580	507,100
2026-03-11	0.640	0.640	0.580	0.590	0.590	425,300
2026-03-10	0.600	0.680	0.600	0.640	0.640	662,900
2026-03-09	0.610	0.615	0.560	0.600	0.600	909,600
2026-03-06	0.510	0.730	0.510	0.650	0.650	3,050,100
2026-03-05	0.480	0.550	0.475	0.540	0.540	1,174,100
2026-03-04	0.520	0.520	0.470	0.475	0.475	465,800
2026-03-03	0.520	0.530	0.440	0.510	0.510	832,400
2026-03-02	0.530	0.550	0.470	0.540	0.540	1,555,200
2026-02-27	0.435	0.490	0.415	0.480	0.480	552,500
2026-02-26	0.425	0.425	0.410	0.425	0.425	186,300
2026-02-25	0.420	0.425	0.410	0.410	0.410	472,700
2026-02-24	0.420	0.420	0.415	0.415	0.415	545,800
2026-02-23	0.375	0.420	0.370	0.410	0.410	806,100
2026-02-20	0.375	0.385	0.365	0.380	0.380	466,800
2026-02-19	0.360	0.360	0.340	0.360	0.360	272,700
2026-02-18	0.340	0.350	0.335	0.340	0.340	221,200
2026-02-17	0.340	0.350	0.320	0.330	0.330	493,500
2026-02-13	0.345	0.350	0.335	0.335	0.335	237,900
2026-02-12	0.365	0.365	0.330	0.330	0.330	403,300
2026-02-11	0.370	0.370	0.355	0.360	0.360	260,300
2026-02-10	0.380	0.380	0.360	0.360	0.360	245,200
2026-02-09	0.370	0.370	0.355	0.365	0.365	472,100
2026-02-06	0.320	0.365	0.320	0.350	0.350	648,000
2026-02-05	0.350	0.355	0.310	0.310	0.310	858,700
2026-02-04	0.410	0.410	0.350	0.360	0.360	1,393,300
2026-02-03	0.410	0.430	0.405	0.405	0.405	190,500
2026-02-02	0.400	0.420	0.380	0.393	0.393	477,600

← NewerPage 3 of 21 · 1,259 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.