Cassiar Gold Corp. (FRA:756)
Germany · Delayed Price · Currency is EUR 0.2680
+0.0210 (8.50%)
At close: Jan 28, 2026
Cassiar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Jan 29, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 6.34% | 5,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.50% | - |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.33% | - |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.04% | - |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.79% | - |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.19% | - |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.69% | - |
| Jan 20, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 3.46% | 28,500 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.67% | - |
| Jan 16, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -6.25% | 25,600 |
| Jan 15, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 14.29% | 15,000 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | - |
| Jan 13, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 31,600 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.88% | - |
| Jan 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.22% | 2,500 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.20% | - |
| Jan 7, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 5.93% | 12,500 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.84% | - |
| Jan 5, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 5.08% | 40,000 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.88% | 23,000 |
| Dec 30, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.95% | 10,000 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | - |
| Dec 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 13.99% | - |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.12% | - |
| Dec 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.72% | - |
| Dec 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | - |
| Dec 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.39% | - |
| Dec 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.73% | - |
| Dec 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.08% | - |
| Dec 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.56% | - |
| Dec 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.67% | - |
| Dec 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 63,695 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | - |
| Dec 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.56% | - |
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | - |
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 19.76% | - |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.38% | - |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.86% | - |
| 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% | - |