Cassius Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.03	0.04	0.03	0.04	0.04	1.41%	76,420
May 13, 2026	0.04	0.04	0.04	0.04	0.04	1.43%	211,259
May 12, 2026	0.03	0.04	0.03	0.04	0.04	6.06%	295,922
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-	307,090
May 8, 2026	0.04	0.04	0.03	0.03	0.03	-8.33%	109,518
May 7, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	130,039
May 6, 2026	0.03	0.04	0.03	0.04	0.04	-1.41%	1,027,611
May 5, 2026	0.04	0.04	0.04	0.04	0.04	4.41%	107,336
May 4, 2026	0.04	0.04	0.03	0.03	0.03	-8.11%	147,831
May 1, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	101,309
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	-	50,000
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	1.33%	396,530
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-3.85%	13,184
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	7,500
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	200,555
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-10.00%	610,300
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	1,085,590
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	1,209,008
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	192,650
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	342,460
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	25,000
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-3.53%	364,933
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	-3.41%	1,800
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-6.38%	572,198
Apr 8, 2026	0.05	0.05	0.05	0.05	0.05	-6.00%	1,079,700
Apr 7, 2026	0.04	0.05	0.04	0.05	0.05	21.95%	727,622
Apr 2, 2026	0.04	0.04	0.03	0.04	0.04	20.59%	2,431,198
Apr 1, 2026	0.03	0.05	0.03	0.03	0.03	36.00%	4,062,474
Mar 30, 2026	0.03	0.03	0.02	0.03	0.03	4.17%	561,970
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	-	200,000
Mar 23, 2026	0.02	0.02	0.02	0.02	0.02	-4.00%	1,456,921
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	300,763
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	10,582
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	3.85%	401,405
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	458,143
Mar 9, 2026	0.02	0.03	0.02	0.03	0.03	12.50%	615,928
Mar 6, 2026	0.02	0.02	0.02	0.02	0.02	-	84,518
Mar 5, 2026	0.03	0.03	0.02	0.02	0.02	-7.69%	417,461
Mar 4, 2026	0.03	0.03	0.02	0.03	0.03	-3.70%	223,380
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	28.57%	666,432
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	400,000
Feb 26, 2026	0.02	0.02	0.02	0.02	0.02	-	100,000
Feb 25, 2026	0.02	0.02	0.02	0.02	0.02	4.76%	4,498
Feb 24, 2026	0.02	0.02	0.02	0.02	0.02	-	77,361
Feb 23, 2026	0.02	0.02	0.02	0.02	0.02	5.00%	53,992
Feb 20, 2026	0.02	0.02	0.02	0.02	0.02	-16.67%	1,958,428
Feb 19, 2026	0.02	0.02	0.02	0.02	0.02	9.09%	383,778
Feb 18, 2026	0.02	0.02	0.02	0.02	0.02	4.76%	713,000
Feb 17, 2026	0.03	0.03	0.02	0.02	0.02	-19.23%	1,502,284
Feb 16, 2026	0.03	0.03	0.03	0.03	0.03	4.00%	21,957