Cassiar Gold Corp. (FRA:756)
Germany · Delayed Price · Currency is EUR 0.1580
+0.0045 (2.93%)
At close: Nov 28, 2025
Cassiar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 25.32% | 10,000 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.93% | - |
| Nov 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | - |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.39% | - |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.34% | - |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | - |
| Nov 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.36% | - |
| Nov 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.40% | - |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.92% | - |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.91% | - |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.84% | - |
| Nov 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.60% | - |
| Nov 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 5.41% | 7,499 |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.62% | - |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.97% | - |
| Nov 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.03% | - |
| Nov 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.63% | - |
| Nov 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.79% | - |
| Nov 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.34% | - |
| Nov 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.19% | - |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | - |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | - |
| Oct 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.92% | - |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.18% | - |
| Oct 28, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.44% | - |
| Oct 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.39% | - |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | - |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.22% | - |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.72% | - |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.81% | - |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.57% | - |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.11% | - |
| Oct 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.20% | - |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.71% | - |
| Oct 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.14% | - |
| Oct 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -7.96% | 6,000 |
| Oct 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -8.22% | - |
| Oct 9, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.39% | - |
| Oct 8, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.46% | - |
| Oct 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.23% | - |
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 35.50% | - |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.42% | - |
| Oct 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -8.33% | - |
| Oct 1, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 28.57% | 7,500 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | - |
| Sep 29, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 13.07% | 8,000 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.07% | - |
| Sep 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.06% | - |
| Sep 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.74% | - |
| Sep 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.32% | - |