Skip to main content
Cascadia Minerals Ltd. (TSXV:CAM)
Canada flag Canada · Delayed Price · Currency is CAD
0.330
+0.005 (1.54%)
Apr 28, 2026, 3:51 PM EST

Cascadia Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.330.330.310.33--399,024
Apr 27, 20260.330.330.320.330.33-4.41%101,722
Apr 24, 20260.320.340.320.340.346.25%67,826
Apr 23, 20260.340.350.320.320.32-5.88%127,638
Apr 22, 20260.320.350.320.340.349.68%119,548
Apr 21, 20260.340.340.310.310.31-6.06%194,380
Apr 20, 20260.340.340.320.330.33-2.94%178,673
Apr 17, 20260.350.360.340.340.34-1.45%181,707
Apr 16, 20260.340.350.330.350.352.99%202,896
Apr 15, 20260.300.340.300.340.349.84%428,090
Apr 14, 20260.290.310.280.310.318.93%203,207
Apr 13, 20260.300.300.280.280.28-5.08%199,408
Apr 10, 20260.310.310.300.300.30-4.84%133,348
Apr 9, 20260.310.310.290.310.313.33%204,110
Apr 8, 20260.300.310.290.300.301.69%434,516
Apr 7, 20260.300.300.290.300.30-1.67%113,237
Apr 6, 20260.280.300.280.300.3011.11%509,436
Apr 2, 20260.270.280.260.270.27-3.57%226,456
Apr 1, 20260.290.290.280.280.28-368,756
Mar 31, 20260.260.280.250.280.2812.00%1,178,590
Mar 30, 20260.240.260.240.250.2521.95%1,421,963
Mar 27, 20260.210.210.200.210.21-2.38%77,962
Mar 26, 20260.220.220.210.210.21-30,250
Mar 25, 20260.220.220.210.210.21-2.33%11,500
Mar 24, 20260.210.220.210.220.222.38%118,357
Mar 23, 20260.180.210.180.210.2113.51%331,026
Mar 20, 20260.210.210.190.190.19-13.95%438,648
Mar 19, 20260.230.240.220.220.22-8.51%319,158
Mar 18, 20260.240.240.240.240.24-2.08%175,600
Mar 17, 20260.250.250.240.240.24-2.04%37,157
Mar 16, 20260.240.250.240.250.252.08%131,350
Mar 13, 20260.250.250.240.240.24-5.88%160,069
Mar 12, 20260.270.270.250.260.26-7.27%503,400
Mar 11, 20260.270.280.270.280.283.77%675,249
Mar 10, 20260.260.270.260.270.273.92%243,920
Mar 9, 20260.250.260.250.260.262.00%370,150
Mar 6, 20260.250.250.250.250.25-299,820
Mar 5, 20260.260.270.250.250.25-3.85%394,188
Mar 4, 20260.250.270.240.260.2610.64%908,000
Mar 3, 20260.240.250.240.240.24-4.08%121,427
Mar 2, 20260.230.250.230.250.2511.36%239,427
Feb 27, 20260.230.230.220.220.22-4.35%69,610
Feb 26, 20260.240.240.220.230.23-38,670
Feb 25, 20260.250.250.220.230.23-2.13%153,801
Feb 24, 20260.250.250.240.240.24-2.08%37,400
Feb 23, 20260.240.250.240.240.242.13%16,049
Feb 20, 20260.250.250.240.240.24-4.08%100,396
Feb 19, 20260.240.250.240.250.25-30,676
Feb 18, 20260.240.250.240.250.254.26%107,315
Feb 17, 20260.230.240.230.240.24-4.08%23,295
Feb 13, 20260.230.250.230.250.25-201,561
Feb 12, 20260.240.250.220.250.252.08%268,417
Feb 11, 20260.230.240.230.240.24-2.04%76,079
Feb 10, 20260.230.250.230.250.256.52%4,062
Feb 9, 20260.230.250.230.230.23-128,466
Feb 6, 20260.240.250.230.230.23-223,694
Feb 5, 20260.250.250.230.230.23-9.80%146,932
Feb 4, 20260.270.270.250.260.26-1.92%103,900
Feb 3, 20260.250.260.250.260.2613.04%18,441
Feb 2, 20260.220.250.220.230.23-4.17%567,647
Jan 30, 20260.250.250.220.240.24-4.00%263,365
Jan 29, 20260.280.290.240.250.25-5.66%298,449
Jan 28, 20260.270.280.260.270.271.92%132,038
Jan 27, 20260.280.280.260.260.26-3.70%121,480
Jan 26, 20260.280.290.270.270.27-1.82%909,666
Jan 23, 20260.260.280.260.280.287.84%288,700
Jan 22, 20260.250.270.250.260.262.00%492,232
Jan 21, 20260.250.260.240.250.252.04%301,672
Jan 20, 20260.250.250.250.250.25-170,555
Jan 19, 20260.240.250.240.250.256.52%558,804
Jan 16, 20260.220.230.220.230.234.55%201,429
Jan 15, 20260.260.260.220.220.22-13.73%1,149,400
Jan 14, 20260.250.260.250.260.262.00%87,930
Jan 13, 20260.260.260.250.250.25-3.85%237,222
Jan 12, 20260.260.260.250.260.266.12%200,501
Jan 9, 20260.250.250.240.250.25-215,552
Jan 8, 20260.260.260.250.250.25-3.92%182,429
Jan 7, 20260.260.260.250.260.26-1.92%109,863
Jan 6, 20260.250.260.250.260.266.12%550,232
Jan 5, 20260.230.250.230.250.254.26%384,229
Jan 2, 20260.240.240.230.240.242.17%350,058
Dec 31, 20250.240.240.230.230.23-4.17%143,062
Dec 30, 20250.230.250.230.240.244.35%920,106
Dec 29, 20250.200.230.190.230.2321.05%998,916
Dec 24, 20250.180.190.180.190.192.70%380,480
Dec 23, 20250.190.190.190.190.19-2.63%90,545
Dec 22, 20250.200.200.190.190.19-202,270
Dec 19, 20250.190.200.190.190.195.56%175,000
Dec 18, 20250.190.190.180.180.18-336,768
Dec 17, 20250.210.210.180.180.18-5.26%710,577
Dec 16, 20250.210.210.190.190.19-9.52%344,715
Dec 15, 20250.210.230.210.210.21-835,870
Dec 12, 20250.200.210.200.210.215.00%376,855
Dec 11, 20250.200.200.200.200.20-406,596
Dec 10, 20250.200.200.200.200.20-117,020
Dec 9, 20250.200.210.200.200.20-342,153
Dec 8, 20250.200.210.200.200.205.26%669,012
Dec 5, 20250.190.200.180.190.195.56%299,742
Dec 4, 20250.180.190.180.180.182.86%75,913
Dec 3, 20250.170.190.170.180.182.94%629,820