Cassiar Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.450	0.460	0.380	0.420	0.420	641,900
2026-01-29	0.480	0.500	0.450	0.480	0.480	719,000
2026-01-28	0.470	0.500	0.465	0.490	0.490	725,000
2026-01-27	0.450	0.460	0.425	0.450	0.450	645,300
2026-01-26	0.480	0.485	0.410	0.420	0.420	1,508,100
2026-01-23	0.485	0.490	0.465	0.475	0.475	277,600
2026-01-22	0.470	0.500	0.470	0.500	0.500	281,800
2026-01-21	0.485	0.500	0.455	0.460	0.460	212,900
2026-01-20	0.510	0.510	0.455	0.475	0.475	460,900
2026-01-19	0.485	0.520	0.485	0.520	0.520	222,700
2026-01-16	0.510	0.510	0.470	0.485	0.485	199,800
2026-01-15	0.490	0.500	0.475	0.490	0.490	284,500
2026-01-14	0.460	0.500	0.460	0.495	0.495	733,300
2026-01-13	0.400	0.460	0.400	0.455	0.455	845,500
2026-01-12	0.395	0.415	0.385	0.390	0.390	207,200
2026-01-09	0.400	0.400	0.380	0.380	0.380	269,000
2026-01-08	0.390	0.425	0.380	0.400	0.400	350,200
2026-01-07	0.405	0.405	0.385	0.395	0.395	230,200
2026-01-06	0.380	0.415	0.375	0.410	0.410	353,700
2026-01-05	0.395	0.400	0.380	0.390	0.390	546,800
2026-01-02	0.385	0.385	0.355	0.370	0.370	306,500
2025-12-31	0.345	0.345	0.320	0.325	0.325	261,100
2025-12-30	0.365	0.365	0.320	0.340	0.340	402,200
2025-12-29	0.360	0.360	0.340	0.355	0.355	289,900
2025-12-24	0.365	0.365	0.360	0.365	0.365	65,200
2025-12-23	0.390	0.390	0.360	0.365	0.365	585,200
2025-12-22	0.330	0.375	0.330	0.375	0.375	708,200
2025-12-19	0.320	0.340	0.320	0.325	0.325	231,300
2025-12-18	0.315	0.325	0.310	0.320	0.320	156,500
2025-12-17	0.315	0.320	0.300	0.305	0.305	407,300
2025-12-16	0.320	0.330	0.310	0.315	0.315	201,900
2025-12-15	0.330	0.340	0.305	0.325	0.325	498,700
2025-12-12	0.330	0.340	0.310	0.330	0.330	211,100
2025-12-11	0.330	0.340	0.320	0.330	0.330	166,800
2025-12-10	0.315	0.320	0.300	0.310	0.310	166,600
2025-12-09	0.310	0.320	0.305	0.315	0.315	92,200
2025-12-08	0.315	0.320	0.300	0.300	0.300	309,200
2025-12-05	0.355	0.355	0.315	0.315	0.315	139,800
2025-12-04	0.350	0.350	0.330	0.335	0.335	348,300
2025-12-03	0.330	0.350	0.320	0.350	0.350	1,049,400
2025-12-02	0.290	0.305	0.280	0.290	0.290	223,300
2025-12-01	0.320	0.320	0.290	0.305	0.305	500,000
2025-11-28	0.275	0.305	0.270	0.305	0.305	623,600
2025-11-27	0.275	0.285	0.265	0.275	0.275	122,400
2025-11-26	0.275	0.275	0.270	0.275	0.275	229,800
2025-11-25	0.270	0.280	0.270	0.275	0.275	129,500
2025-11-24	0.260	0.270	0.255	0.260	0.260	99,600
2025-11-21	0.275	0.275	0.255	0.260	0.260	453,500
2025-11-20	0.285	0.285	0.265	0.270	0.270	125,100
2025-11-19	0.285	0.300	0.280	0.290	0.290	237,300
2025-11-18	0.290	0.295	0.285	0.295	0.295	166,700
2025-11-17	0.285	0.310	0.270	0.290	0.290	604,600
2025-11-14	0.260	0.290	0.260	0.285	0.285	414,800
2025-11-13	0.285	0.285	0.265	0.275	0.275	371,900
2025-11-12	0.270	0.290	0.270	0.290	0.290	323,900
2025-11-11	0.280	0.290	0.260	0.265	0.265	305,800
2025-11-10	0.285	0.290	0.265	0.275	0.275	434,000
2025-11-07	0.250	0.260	0.245	0.250	0.250	69,700
2025-11-06	0.260	0.260	0.245	0.245	0.245	128,000
2025-11-05	0.245	0.255	0.240	0.250	0.250	635,500

← NewerPage 4 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.