Skip to main content
Cassiar Gold Corp. (TSXV:GLDC)
Canada flag Canada · Delayed Price · Currency is CAD
0.590
-0.060 (-9.23%)
Mar 9, 2026, 1:37 PM EST

Cassiar Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.610.610.580.61--6.15%198,724
Mar 6, 20260.510.730.510.650.6520.37%3,050,147
Mar 5, 20260.480.550.480.540.5413.68%1,174,106
Mar 4, 20260.520.520.470.480.48-6.86%464,759
Mar 3, 20260.520.530.440.510.51-5.56%832,401
Mar 2, 20260.530.550.470.540.5412.50%1,555,202
Feb 27, 20260.440.490.420.480.4812.94%552,546
Feb 26, 20260.430.430.410.430.433.66%186,343
Feb 25, 20260.420.430.410.410.41-1.20%472,697
Feb 24, 20260.420.420.420.420.421.22%545,843
Feb 23, 20260.380.420.370.410.417.89%806,126
Feb 20, 20260.380.390.370.380.385.56%466,756
Feb 19, 20260.360.360.340.360.365.88%272,727
Feb 18, 20260.340.350.340.340.343.03%221,206
Feb 17, 20260.340.350.320.330.33-1.49%493,494
Feb 13, 20260.350.350.340.340.341.52%237,918
Feb 12, 20260.370.370.330.330.33-8.33%403,279
Feb 11, 20260.370.370.360.360.36-260,349
Feb 10, 20260.380.380.360.360.36-1.37%245,233
Feb 9, 20260.370.370.360.370.374.29%472,111
Feb 6, 20260.320.370.320.350.3512.90%648,010
Feb 5, 20260.350.360.310.310.31-13.89%858,711
Feb 4, 20260.410.410.350.360.36-11.11%1,393,288
Feb 3, 20260.410.430.410.410.413.18%190,518
Feb 2, 20260.400.420.380.390.39-6.55%477,560
Jan 30, 20260.450.460.380.420.42-12.50%641,929
Jan 29, 20260.480.500.450.480.48-2.04%719,011
Jan 28, 20260.470.500.470.490.498.89%724,997
Jan 27, 20260.450.460.430.450.457.14%645,318
Jan 26, 20260.480.490.410.420.42-11.58%1,508,081
Jan 23, 20260.490.490.470.480.48-5.00%277,595
Jan 22, 20260.470.500.470.500.508.70%281,791
Jan 21, 20260.490.500.460.460.46-3.16%212,903
Jan 20, 20260.510.510.460.480.48-8.65%460,918
Jan 19, 20260.490.520.490.520.527.22%222,729
Jan 16, 20260.510.510.470.490.49-1.02%199,791
Jan 15, 20260.490.500.480.490.49-1.01%284,502
Jan 14, 20260.460.500.460.500.508.79%734,810
Jan 13, 20260.400.460.400.460.4616.67%845,548
Jan 12, 20260.400.420.390.390.392.63%207,151
Jan 9, 20260.400.400.380.380.38-5.00%269,019
Jan 8, 20260.390.430.380.400.401.27%350,242
Jan 7, 20260.410.410.390.400.40-3.66%230,170
Jan 6, 20260.380.420.380.410.415.13%353,724
Jan 5, 20260.400.400.380.390.395.41%546,812
Jan 2, 20260.390.390.360.370.3713.85%306,521
Dec 31, 20250.350.350.320.330.33-4.41%261,084
Dec 30, 20250.370.370.320.340.34-4.23%402,243
Dec 29, 20250.360.360.340.360.36-2.74%289,851
Dec 24, 20250.370.370.360.370.37-65,233
Dec 23, 20250.390.390.360.370.37-2.67%585,243
Dec 22, 20250.330.380.330.380.3815.38%708,181
Dec 19, 20250.320.340.320.330.331.56%231,349
Dec 18, 20250.320.330.310.320.324.92%156,460
Dec 17, 20250.320.320.300.310.31-3.17%407,340
Dec 16, 20250.320.330.310.320.32-3.08%201,902
Dec 15, 20250.330.340.310.330.33-1.52%498,739
Dec 12, 20250.330.340.310.330.33-211,059
Dec 11, 20250.330.340.320.330.336.45%166,755
Dec 10, 20250.320.320.300.310.31-1.59%166,588
Dec 9, 20250.310.320.310.320.325.00%92,163
Dec 8, 20250.320.320.300.300.30-4.76%309,198
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