Cassiar Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.47	0.47	0.44	0.44	0.44	-5.38%	226,114
Apr 27, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	46,229
Apr 24, 2026	0.47	0.49	0.47	0.47	0.47	-	186,504
Apr 23, 2026	0.50	0.50	0.46	0.47	0.47	-4.08%	297,404
Apr 22, 2026	0.50	0.50	0.49	0.49	0.49	1.03%	156,647
Apr 21, 2026	0.51	0.52	0.48	0.49	0.49	-8.49%	409,196
Apr 20, 2026	0.52	0.54	0.51	0.53	0.53	1.92%	239,668
Apr 17, 2026	0.53	0.54	0.52	0.52	0.52	-	322,776
Apr 16, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	40,250
Apr 15, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	107,019
Apr 14, 2026	0.54	0.55	0.54	0.55	0.55	2.83%	369,692
Apr 13, 2026	0.52	0.53	0.50	0.53	0.53	3.92%	356,701
Apr 10, 2026	0.51	0.52	0.51	0.51	0.51	2.00%	264,499
Apr 9, 2026	0.50	0.55	0.49	0.50	0.50	-0.99%	491,451
Apr 8, 2026	0.53	0.53	0.49	0.51	0.51	5.21%	286,525
Apr 7, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	341,533
Apr 6, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	323,148
Apr 2, 2026	0.48	0.54	0.48	0.53	0.53	-3.64%	88,106
Apr 1, 2026	0.54	0.56	0.52	0.55	0.55	5.77%	344,964
Mar 31, 2026	0.52	0.54	0.50	0.52	0.52	6.12%	313,253
Mar 30, 2026	0.53	0.53	0.48	0.49	0.49	-3.92%	190,655
Mar 27, 2026	0.46	0.52	0.44	0.51	0.51	8.51%	458,157
Mar 26, 2026	0.50	0.50	0.46	0.47	0.47	-11.32%	359,784
Mar 25, 2026	0.53	0.53	0.49	0.53	0.53	9.28%	734,365
Mar 24, 2026	0.45	0.49	0.44	0.49	0.49	11.49%	563,708
Mar 23, 2026	0.42	0.45	0.41	0.44	0.44	3.57%	219,575
Mar 20, 2026	0.43	0.45	0.40	0.42	0.42	-2.33%	740,258
Mar 19, 2026	0.46	0.47	0.42	0.43	0.43	-10.42%	862,562
Mar 18, 2026	0.49	0.50	0.48	0.48	0.48	-5.88%	385,996
Mar 17, 2026	0.54	0.54	0.50	0.51	0.51	-6.42%	287,614
Mar 16, 2026	0.52	0.56	0.51	0.55	0.55	0.93%	436,491
Mar 13, 2026	0.58	0.60	0.53	0.54	0.54	-6.90%	568,827
Mar 12, 2026	0.61	0.62	0.57	0.58	0.58	-1.69%	507,086
Mar 11, 2026	0.64	0.64	0.58	0.59	0.59	-7.81%	425,299
Mar 10, 2026	0.60	0.68	0.60	0.64	0.64	6.67%	662,861
Mar 9, 2026	0.61	0.62	0.56	0.60	0.60	-7.69%	909,594
Mar 6, 2026	0.51	0.73	0.51	0.65	0.65	20.37%	3,050,147
Mar 5, 2026	0.48	0.55	0.48	0.54	0.54	13.68%	1,174,106
Mar 4, 2026	0.52	0.52	0.47	0.48	0.48	-6.86%	464,759
Mar 3, 2026	0.52	0.53	0.44	0.51	0.51	-5.56%	832,401
Mar 2, 2026	0.53	0.55	0.47	0.54	0.54	12.50%	1,555,202
Feb 27, 2026	0.44	0.49	0.42	0.48	0.48	12.94%	552,546
Feb 26, 2026	0.43	0.43	0.41	0.43	0.43	3.66%	186,343
Feb 25, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	472,697
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	545,843
Feb 23, 2026	0.38	0.42	0.37	0.41	0.41	7.89%	806,126
Feb 20, 2026	0.38	0.39	0.37	0.38	0.38	5.56%	466,756
Feb 19, 2026	0.36	0.36	0.34	0.36	0.36	5.88%	272,727
Feb 18, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	221,206
Feb 17, 2026	0.34	0.35	0.32	0.33	0.33	-1.49%	493,494
Feb 13, 2026	0.35	0.35	0.34	0.34	0.34	1.52%	237,918
Feb 12, 2026	0.37	0.37	0.33	0.33	0.33	-8.33%	403,279
Feb 11, 2026	0.37	0.37	0.36	0.36	0.36	-	260,349
Feb 10, 2026	0.38	0.38	0.36	0.36	0.36	-1.37%	245,233
Feb 9, 2026	0.37	0.37	0.36	0.37	0.37	4.29%	472,111
Feb 6, 2026	0.32	0.37	0.32	0.35	0.35	12.90%	648,010
Feb 5, 2026	0.35	0.36	0.31	0.31	0.31	-13.89%	858,711
Feb 4, 2026	0.41	0.41	0.35	0.36	0.36	-11.11%	1,393,288
Feb 3, 2026	0.41	0.43	0.41	0.41	0.41	3.18%	190,518
Feb 2, 2026	0.40	0.42	0.38	0.39	0.39	-6.55%	477,560
Jan 30, 2026	0.45	0.46	0.38	0.42	0.42	-12.50%	641,929
Jan 29, 2026	0.48	0.50	0.45	0.48	0.48	-2.04%	719,011
Jan 28, 2026	0.47	0.50	0.47	0.49	0.49	8.89%	724,997
Jan 27, 2026	0.45	0.46	0.43	0.45	0.45	7.14%	645,318
Jan 26, 2026	0.48	0.49	0.41	0.42	0.42	-11.58%	1,508,081
Jan 23, 2026	0.49	0.49	0.47	0.48	0.48	-5.00%	277,595
Jan 22, 2026	0.47	0.50	0.47	0.50	0.50	8.70%	281,791
Jan 21, 2026	0.49	0.50	0.46	0.46	0.46	-3.16%	212,903
Jan 20, 2026	0.51	0.51	0.46	0.48	0.48	-8.65%	460,918
Jan 19, 2026	0.49	0.52	0.49	0.52	0.52	7.22%	222,729
Jan 16, 2026	0.51	0.51	0.47	0.49	0.49	-1.02%	199,791
Jan 15, 2026	0.49	0.50	0.48	0.49	0.49	-1.01%	284,502
Jan 14, 2026	0.46	0.50	0.46	0.50	0.50	8.79%	734,810
Jan 13, 2026	0.40	0.46	0.40	0.46	0.46	16.67%	845,548
Jan 12, 2026	0.40	0.42	0.39	0.39	0.39	2.63%	207,151
Jan 9, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	269,019
Jan 8, 2026	0.39	0.43	0.38	0.40	0.40	1.27%	350,242
Jan 7, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	230,170
Jan 6, 2026	0.38	0.42	0.38	0.41	0.41	5.13%	353,724
Jan 5, 2026	0.40	0.40	0.38	0.39	0.39	5.41%	546,812
Jan 2, 2026	0.39	0.39	0.36	0.37	0.37	13.85%	306,521
Dec 31, 2025	0.35	0.35	0.32	0.33	0.33	-4.41%	261,084
Dec 30, 2025	0.37	0.37	0.32	0.34	0.34	-4.23%	402,243
Dec 29, 2025	0.36	0.36	0.34	0.36	0.36	-2.74%	289,851
Dec 24, 2025	0.37	0.37	0.36	0.37	0.37	-	65,233
Dec 23, 2025	0.39	0.39	0.36	0.37	0.37	-2.67%	585,243
Dec 22, 2025	0.33	0.38	0.33	0.38	0.38	15.38%	708,181
Dec 19, 2025	0.32	0.34	0.32	0.33	0.33	1.56%	231,349
Dec 18, 2025	0.32	0.33	0.31	0.32	0.32	4.92%	156,460
Dec 17, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	407,340
Dec 16, 2025	0.32	0.33	0.31	0.32	0.32	-3.08%	201,902
Dec 15, 2025	0.33	0.34	0.31	0.33	0.33	-1.52%	498,739
Dec 12, 2025	0.33	0.34	0.31	0.33	0.33	-	211,059
Dec 11, 2025	0.33	0.34	0.32	0.33	0.33	6.45%	166,755
Dec 10, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	166,588
Dec 9, 2025	0.31	0.32	0.31	0.32	0.32	5.00%	92,163
Dec 8, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	309,198
Dec 5, 2025	0.36	0.36	0.32	0.32	0.32	-5.97%	139,847
Dec 4, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	348,301
Dec 3, 2025	0.33	0.35	0.32	0.35	0.35	20.69%	1,049,414