Skip to main content
Cassiar Gold Corp. (TSXV:GLDC)
Canada flag Canada · Delayed Price · Currency is CAD
0.315
-0.020 (-5.97%)
At close: Dec 5, 2025

Cassiar Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.360.360.320.320.32-5.97%139,847
Dec 4, 20250.350.350.330.340.34-4.29%348,301
Dec 3, 20250.330.350.320.350.3520.69%1,049,414
Dec 2, 20250.290.310.280.290.29-4.92%223,287
Dec 1, 20250.320.320.290.310.31-500,028
Nov 28, 20250.280.310.270.310.3110.91%623,614
Nov 27, 20250.280.290.270.280.28-122,370
Nov 26, 20250.280.280.270.280.28-229,785
Nov 25, 20250.270.280.270.280.285.77%129,501
Nov 24, 20250.260.270.260.260.26-99,556
Nov 21, 20250.280.280.260.260.26-3.70%453,528
Nov 20, 20250.290.290.270.270.27-6.90%125,055
Nov 19, 20250.290.300.280.290.29-1.69%237,280
Nov 18, 20250.290.300.290.300.301.72%166,676
Nov 17, 20250.290.310.270.290.291.75%604,592
Nov 14, 20250.260.290.260.290.293.64%414,757
Nov 13, 20250.290.290.270.280.28-5.17%371,860
Nov 12, 20250.270.290.270.290.299.43%323,870
Nov 11, 20250.280.290.260.270.27-3.64%305,842
Nov 10, 20250.290.290.270.280.2810.00%434,000
Nov 7, 20250.250.260.250.250.252.04%69,742
Nov 6, 20250.260.260.250.250.25-2.00%127,970
Nov 5, 20250.250.260.240.250.252.04%635,529
Nov 4, 20250.280.280.250.250.25-10.91%544,834
Nov 3, 20250.290.290.270.280.28-1.79%173,402
Oct 31, 20250.290.290.270.280.283.70%154,800
Oct 30, 20250.290.290.270.270.273.85%195,925
Oct 29, 20250.270.280.260.260.26-145,169
Oct 28, 20250.250.280.250.260.266.12%308,700
Oct 27, 20250.270.270.240.250.25-9.26%873,341
Oct 24, 20250.280.280.270.270.27-3.57%59,137
Oct 23, 20250.280.300.270.280.28-298,579
Oct 22, 20250.280.290.260.280.283.70%764,273
Oct 21, 20250.310.310.270.270.27-10.00%217,058
Oct 20, 20250.300.310.280.300.307.14%348,543
Oct 17, 20250.320.320.280.280.28-11.11%471,678
Oct 16, 20250.340.340.320.320.32-5.97%378,473
Oct 15, 20250.320.360.310.340.3411.67%486,413
Oct 14, 20250.310.310.300.300.30-6.25%635,548
Oct 10, 20250.340.340.320.320.32-1.54%263,304
Oct 9, 20250.380.380.320.330.33-10.34%334,096
Oct 8, 20250.370.370.360.360.365.07%300,507
Oct 7, 20250.360.380.340.350.35-2.82%352,864
Oct 6, 20250.390.400.330.360.36-11.25%2,288,047
Oct 3, 20250.300.420.300.400.4035.59%4,173,941
Oct 2, 20250.290.300.290.300.303.51%794,486
Oct 1, 20250.270.300.270.290.2914.00%1,772,139
Sep 30, 20250.260.260.250.250.25-5.66%319,352
Sep 29, 20250.260.270.260.270.273.92%1,127,285
Sep 26, 20250.250.260.240.260.264.08%609,667
Sep 25, 20250.250.250.240.250.25-441,537
Sep 24, 20250.250.250.240.250.25-137,971
Sep 23, 20250.260.260.250.250.25-504,263
Sep 22, 20250.270.270.250.250.25-5.77%484,279
Sep 19, 20250.260.270.240.260.264.00%87,005
Sep 18, 20250.250.250.240.250.252.04%152,514
Sep 17, 20250.260.270.250.250.25-2.00%412,851
Sep 16, 20250.280.280.250.250.25-7.41%221,506
Sep 15, 20250.270.290.270.270.27-493,790
Sep 12, 20250.260.280.260.270.27-237,254
Sep 11, 20250.240.270.240.270.2710.20%397,138
Sep 10, 20250.240.250.240.250.252.08%121,157
Sep 9, 20250.250.250.240.240.24-2.04%717,685
Sep 8, 20250.250.250.240.250.252.08%294,195
Sep 5, 20250.230.250.230.240.244.35%393,000
Sep 4, 20250.240.240.230.230.23-4.17%92,250
Sep 3, 20250.250.260.230.240.24-5.88%490,711
Sep 2, 20250.240.260.230.260.2610.87%2,182,853
Aug 29, 20250.210.240.210.230.239.52%2,832,047
Aug 28, 20250.200.210.200.210.215.00%1,093,000
Aug 27, 20250.200.210.200.200.20-1,112,959
Aug 26, 20250.200.200.190.200.205.26%261,283
Aug 25, 20250.210.210.190.190.19-9.52%423,606
Aug 22, 20250.210.210.210.210.21-205,510
Aug 21, 20250.200.210.200.210.21-200,222
Aug 20, 20250.210.210.210.210.212.44%1,462,850
Aug 19, 20250.210.210.210.210.21-20,700
Aug 18, 20250.210.210.200.210.21-2.38%500,916
Aug 15, 20250.210.220.210.210.21-2.33%281,057
Aug 14, 20250.220.220.220.220.22-438,695
Aug 13, 20250.230.230.210.220.22-4.44%120,750
Aug 12, 20250.230.230.230.230.23-78,600
Aug 11, 20250.220.230.210.230.23-149,606
Aug 8, 20250.220.230.220.230.234.65%136,901
Aug 7, 20250.230.230.220.220.22-2.27%398,250
Aug 6, 20250.230.230.220.220.22-3.30%192,115
Aug 5, 20250.230.230.230.230.231.11%239,432
Aug 1, 20250.230.230.220.230.23-132,500
Jul 31, 20250.230.230.220.230.23-83,075
Jul 30, 20250.250.250.230.230.23-2.17%273,646
Jul 29, 20250.240.240.230.230.23-2.13%141,794
Jul 28, 20250.240.240.230.240.24-4.08%110,995
Jul 25, 20250.240.250.240.250.252.08%9,500
Jul 24, 20250.240.240.240.240.24-2.04%9,144
Jul 23, 20250.250.250.240.250.25-79,909
Jul 22, 20250.250.250.240.250.25-2.00%71,111
Jul 21, 20250.250.260.250.250.25-64,144
Jul 18, 20250.240.260.240.250.252.04%84,050
Jul 17, 20250.250.250.250.250.25-16,020
Jul 16, 20250.250.250.250.250.254.26%13,001