Skip to main content
Cascadia Minerals Ltd. (TSXV:CAM)
Canada flag Canada · Delayed Price · Currency is CAD
0.190
+0.010 (5.56%)
Dec 5, 2025, 3:56 PM EST

Cascadia Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.180.190.180.180.182.86%75,913
Dec 3, 20250.170.190.170.180.182.94%629,820
Dec 2, 20250.170.170.160.170.173.03%572,739
Dec 1, 20250.170.170.160.170.17-2.94%992,642
Nov 28, 20250.170.180.170.170.17-65,376
Nov 27, 20250.180.180.170.170.17-2.86%243,500
Nov 26, 20250.180.190.180.180.18-365,046
Nov 25, 20250.170.180.170.180.182.94%277,800
Nov 24, 20250.170.170.170.170.17-2.86%78,532
Nov 21, 20250.180.180.170.180.182.94%132,500
Nov 20, 20250.180.180.170.170.17-2.86%186,507
Nov 19, 20250.180.180.180.180.18-2.78%214,900
Nov 18, 20250.180.190.180.180.18-2,325,020
Nov 17, 20250.180.180.180.180.185.88%450,790
Nov 14, 20250.170.180.170.170.17-51,000
Nov 13, 20250.180.180.170.170.17-2.86%429,150
Nov 12, 20250.180.180.180.180.186.06%525,600
Nov 11, 20250.190.190.170.170.17-10.81%297,650
Nov 10, 20250.180.190.180.190.198.82%170,434
Nov 7, 20250.170.180.170.170.173.03%213,250
Nov 6, 20250.160.170.160.170.173.13%357,525
Nov 5, 20250.170.180.160.160.16-8.57%829,200
Nov 4, 20250.200.200.180.180.18-10.26%571,800
Nov 3, 20250.220.220.200.200.20-9.30%879,094
Oct 31, 20250.210.220.210.220.222.38%27,500
Oct 30, 20250.220.220.210.210.21-244,850
Oct 29, 20250.210.220.200.210.21-484,890
Oct 28, 20250.200.210.200.210.217.69%494,409
Oct 27, 20250.180.200.180.200.208.33%1,162,726
Oct 24, 20250.170.180.170.180.185.88%348,000
Oct 23, 20250.180.180.170.170.17-616,268
Oct 22, 20250.180.180.170.170.17-153,222
Oct 21, 20250.180.180.170.170.17-5.56%482,250
Oct 20, 20250.180.180.170.180.182.86%278,371
Oct 17, 20250.190.190.180.180.18-5.41%186,050
Oct 16, 20250.210.210.190.190.19-2.63%339,734
Oct 15, 20250.200.210.190.190.19-2.56%630,000
Oct 14, 20250.190.200.180.200.208.33%333,353
Oct 10, 20250.190.190.180.180.18-147,100
Oct 9, 20250.200.200.180.180.18-7.69%542,011
Oct 8, 20250.200.210.200.200.20-339,688
Oct 7, 20250.190.200.190.200.20-79,166
Oct 6, 20250.190.200.190.200.20-536,584
Oct 3, 20250.170.200.170.200.2021.88%1,275,960
Oct 2, 20250.150.170.140.160.1614.29%1,662,368
Oct 1, 20250.140.150.140.140.143.70%493,428
Sep 30, 20250.140.140.140.140.14-3.57%175,150
Sep 29, 20250.140.150.130.140.143.70%639,862
Sep 26, 20250.140.140.130.140.143.85%484,662
Sep 25, 20250.140.140.130.130.13-1,867,359
Sep 24, 20250.130.130.130.130.13-11,610
Sep 23, 20250.140.140.130.130.13-510,200
Sep 22, 20250.140.140.130.130.13-3.70%426,800
Sep 19, 20250.130.140.130.140.148.00%160,800
Sep 18, 20250.130.130.130.130.13-1.96%126,342
Sep 17, 20250.130.140.130.130.132.00%184,700
Sep 16, 20250.130.130.130.130.13-249,500
Sep 15, 20250.120.140.120.130.138.70%836,139
Sep 12, 20250.120.120.110.120.12-245,058
Sep 11, 20250.130.130.120.120.12-4.17%264,700
Sep 10, 20250.130.130.120.120.12-4.00%647,680
Sep 9, 20250.140.140.110.130.13-13.79%2,918,587
Sep 8, 20250.150.150.150.150.153.57%535,549
Sep 5, 20250.140.150.140.140.14-449,478
Sep 4, 20250.140.140.140.140.143.70%146,369
Sep 3, 20250.140.140.140.140.143.85%265,106
Sep 2, 20250.140.160.130.130.13-7.14%1,452,745
Aug 29, 20250.140.140.140.140.143.70%170,501
Aug 28, 20250.140.140.130.140.143.85%593,936
Aug 27, 20250.150.150.130.130.13-10.34%475,500
Aug 26, 20250.150.150.150.150.15-133,501
Aug 25, 20250.150.160.140.150.15-6.45%272,035
Aug 22, 20250.150.160.150.160.166.90%231,366
Aug 21, 20250.140.150.140.150.15-262,787
Aug 20, 20250.140.150.140.150.153.57%130,500
Aug 19, 20250.160.160.140.140.14-12.50%360,872
Aug 18, 20250.160.170.160.160.16-174,107
Aug 15, 20250.160.180.160.160.16-173,621
Aug 14, 20250.160.160.150.160.163.23%88,343
Aug 13, 20250.150.160.150.160.163.33%43,247
Aug 12, 20250.160.160.140.150.15-3.23%142,783
Aug 11, 20250.160.160.150.160.16-182,794
Aug 8, 20250.160.160.150.160.16-137,780
Aug 7, 20250.160.170.150.160.16-3.13%147,300
Aug 6, 20250.170.170.160.160.16-46,028
Aug 5, 20250.170.170.160.160.16-3.03%137,250
Aug 1, 20250.160.170.160.170.17-50,769
Jul 31, 20250.160.170.160.170.173.13%205,625
Jul 30, 20250.160.170.160.160.16-191,440
Jul 29, 20250.170.170.160.160.16-64,500
Jul 28, 20250.160.170.160.160.16-59,643
Jul 25, 20250.180.180.160.160.16-11.11%557,666
Jul 24, 20250.170.180.170.180.1812.50%286,500
Jul 23, 20250.170.170.160.160.16-286,622
Jul 22, 20250.170.170.160.160.16-3.03%335,830
Jul 21, 20250.170.180.170.170.17-2.94%264,038
Jul 18, 20250.180.190.170.170.17-81,530
Jul 17, 20250.190.190.170.170.17-5.56%218,879
Jul 16, 20250.200.200.180.180.18-7.69%381,379
Jul 15, 20250.200.200.190.200.202.63%384,684