Skip to main content
Casa Minerals Inc. (TSXV:CASA)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
+0.020 (12.12%)
At close: Apr 28, 2026

Casa Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.200.180.190.1912.12%60,500
Apr 27, 20260.180.180.170.170.17-2.94%153,838
Apr 24, 20260.180.190.160.170.17-2.86%126,116
Apr 23, 20260.200.200.180.180.18-10.26%51,100
Apr 22, 20260.200.200.180.200.202.63%102,400
Apr 21, 20260.240.240.180.190.19-13.64%93,876
Apr 20, 20260.240.240.220.220.22-48,495
Apr 17, 20260.240.240.220.220.22-4.35%191,013
Apr 16, 20260.180.230.180.230.2327.78%55,425
Apr 15, 20260.180.180.170.180.185.88%48,440
Apr 14, 20260.170.180.170.170.173.03%25,426
Apr 13, 20260.170.180.170.170.173.13%45,746
Apr 10, 20260.190.200.150.160.16-11.11%179,261
Apr 9, 20260.170.180.170.180.189.09%34,473
Apr 8, 20260.190.200.170.170.17-8.33%302,764
Apr 7, 20260.200.200.180.180.18-2.70%77,423
Apr 6, 20260.210.210.180.190.19-7.50%150,500
Apr 2, 20260.220.220.180.200.20-9.09%226,002
Apr 1, 20260.240.240.220.220.22-4.35%52,500
Mar 31, 20260.240.250.220.230.23-450,274
Mar 30, 20260.250.250.230.230.23-6.12%8,500
Mar 27, 20260.230.260.220.250.252.08%94,201
Mar 26, 20260.250.250.230.240.24-7.69%41,510
Mar 25, 20260.270.270.240.260.26-3.70%24,784
Mar 24, 20260.240.290.240.270.2717.39%176,700
Mar 23, 20260.230.230.220.230.23-8.00%27,683
Mar 20, 20260.270.270.240.250.258.70%172,760
Mar 19, 20260.300.300.230.230.23-19.30%231,392
Mar 18, 20260.260.290.220.290.291.79%216,146
Mar 17, 20260.290.300.280.280.28-60,203
Mar 16, 20260.280.300.280.280.28-6.67%89,512
Mar 13, 20260.300.300.280.300.301.69%167,085
Mar 12, 20260.310.310.290.300.301.72%89,104
Mar 11, 20260.300.300.290.290.29-3.33%154,000
Mar 10, 20260.310.330.270.300.30-3.23%278,143
Mar 9, 20260.310.310.290.310.31-3.13%131,597
Mar 6, 20260.330.340.310.320.32-877,906
Mar 5, 20260.310.320.310.320.326.67%142,244
Mar 4, 20260.280.320.280.300.309.09%170,041
Mar 3, 20260.300.300.280.280.28-12.70%582,052
Mar 2, 20260.340.350.300.320.32-12.50%478,488
Feb 27, 20260.250.370.250.360.3650.00%1,349,356
Feb 26, 20260.230.250.230.240.244.35%453,352
Feb 25, 20260.200.240.200.230.2312.20%309,984
Feb 24, 20260.200.220.200.210.2110.81%159,625
Feb 23, 20260.230.250.180.190.19-19.57%223,550
Feb 20, 20260.230.240.200.230.23-194,350
Feb 19, 20260.240.250.200.230.23-2.13%254,950
Feb 18, 20260.200.240.200.240.2423.68%282,309
Feb 17, 20260.190.200.180.190.19-105,576
Feb 13, 20260.170.190.170.190.1915.15%475,107
Feb 12, 20260.140.180.140.170.1710.00%2,508,180
Feb 11, 20260.150.150.150.150.15-242,902
Feb 10, 20260.150.160.150.150.157.14%210,680
Feb 9, 20260.150.150.140.140.14-12.50%106,000
Feb 6, 20260.150.170.140.160.1610.34%66,839
Feb 5, 20260.150.150.130.150.153.57%112,280
Feb 4, 20260.150.150.140.140.14-6.67%258,650
Feb 3, 20260.170.170.150.150.15-6.25%424,000
Feb 2, 20260.160.160.160.160.16-5.88%4,605
Jan 30, 20260.160.170.160.170.17-107,150
Jan 29, 20260.150.170.150.170.1721.43%261,624
Jan 28, 20260.160.170.140.140.14-9.68%243,016
Jan 27, 20260.170.170.160.160.16-8.82%40,946
Jan 26, 20260.160.170.160.170.1713.33%29,000
Jan 23, 20260.160.160.150.150.15-3.23%184,509
Jan 22, 20260.150.170.150.160.163.33%217,900
Jan 21, 20260.160.160.140.150.15-104,847
Jan 20, 20260.160.160.150.150.15-164,000
Jan 19, 20260.160.160.150.150.15-3.23%67,414
Jan 16, 20260.160.170.150.160.163.33%191,420
Jan 15, 20260.160.170.150.150.15-11.76%282,501
Jan 14, 20260.170.170.150.170.17-44,006
Jan 13, 20260.150.170.140.170.1721.43%135,324
Jan 12, 20260.180.180.130.140.14-22.22%418,554
Jan 9, 20260.170.200.150.180.1820.00%1,112,844
Jan 8, 20260.130.160.120.150.1515.38%374,000
Jan 7, 20260.110.140.110.130.1330.00%686,920
Jan 6, 20260.100.100.080.100.10-548,836
Jan 5, 20260.090.100.090.100.1017.65%44,560
Dec 30, 20250.090.090.090.090.09-5.56%14,007
Dec 29, 20250.090.090.080.090.095.88%101,000
Dec 19, 20250.090.090.090.090.09-5.56%36,000
Dec 18, 20250.090.090.080.090.09-32,000
Dec 17, 20250.090.090.090.090.095.88%62,000
Dec 16, 20250.090.090.090.090.09-16,348
Dec 15, 20250.110.110.080.090.0913.33%37,150
Dec 12, 20250.080.090.080.080.08-6.25%42,000
Dec 11, 20250.080.080.080.080.08-72,125
Dec 10, 20250.090.090.080.080.08-56,000
Dec 9, 20250.090.090.080.080.08-5.88%41,000
Dec 8, 20250.090.090.090.090.096.25%32,000
Dec 5, 20250.080.090.080.080.08-5.88%29,000
Dec 4, 20250.090.090.090.090.09-42,300
Dec 3, 20250.080.090.080.090.09-5.56%142,830
Dec 2, 20250.090.090.090.090.09-117,080
Dec 1, 20250.090.090.090.090.095.88%3,870
Nov 28, 20250.080.100.080.090.096.25%679,851
Nov 27, 20250.080.090.080.080.0814.29%192,000
Nov 26, 20250.090.090.070.070.07-109,057