Skip to main content
Cassiar Gold Corp. (CGLCF)
OTCMKTS · Delayed Price · Currency is USD
0.170
+0.009 (5.59%)
Feb 10, 2025, 11:12 AM EST

Cassiar Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 7, 20250.150.160.140.160.1613.83%447,241
Feb 6, 20250.150.150.140.140.14-1.52%186,814
Feb 5, 20250.140.150.140.140.141.73%170,300
Feb 4, 20250.140.140.140.140.146.61%133,513
Feb 3, 20250.130.140.130.130.13-5.71%8,805
Jan 31, 20250.140.150.140.140.14-2.64%93,580
Jan 30, 20250.140.140.140.140.146.68%49,754
Jan 29, 20250.140.140.130.130.13-4.75%128,417
Jan 28, 20250.140.140.140.140.14-1.59%4,605
Jan 27, 20250.140.150.140.140.142.71%332,788
Jan 24, 20250.140.140.130.140.14-0.85%293,692
Jan 23, 20250.140.140.140.140.143.60%96,609
Jan 22, 20250.130.140.120.140.145.25%230,842
Jan 21, 20250.130.140.120.130.13-0.88%358,837
Jan 17, 20250.140.140.130.130.13-3.29%100,619
Jan 16, 20250.140.140.130.140.14-0.66%72,302
Jan 15, 20250.130.140.130.140.144.62%14,400
Jan 14, 20250.130.140.130.130.13-7.14%192,700
Jan 13, 20250.140.140.140.140.142.04%32,218
Jan 10, 20250.140.140.130.140.14-2.63%79,418
Jan 8, 20250.130.140.130.140.146.02%11,509
Jan 7, 20250.140.140.130.130.13-8.03%32,061
Jan 6, 20250.140.140.140.140.145.47%20,850
Jan 3, 20250.120.140.120.140.14-0.09%32,640
Jan 2, 20250.130.140.130.140.145.48%28,200
Dec 31, 20240.130.130.130.130.130.70%44,863
Dec 30, 20240.130.130.120.130.13-1.45%115,233
Dec 27, 20240.130.140.130.130.13-0.76%60,898
Dec 26, 20240.140.140.130.130.13-7.69%64,575
Dec 24, 20240.130.140.130.140.147.13%33,506
Dec 23, 20240.140.140.130.130.13-0.35%61,003
Dec 20, 20240.130.140.130.130.13-3.15%356,601
Dec 19, 20240.150.150.130.140.14-0.65%122,985
Dec 18, 20240.130.140.130.140.142.31%68,300
Dec 17, 20240.140.150.130.140.14-3.57%97,488
Dec 16, 20240.140.140.140.140.141.22%66,600
Dec 13, 20240.140.140.140.140.14-0.43%13,362
Dec 12, 20240.140.140.140.140.143.70%39,760
Dec 11, 20240.130.140.130.140.14-2.77%298,547
Dec 10, 20240.140.150.130.140.14-2.90%295,538
Dec 9, 20240.150.160.140.140.14-3.96%160,634
Dec 6, 20240.150.150.140.150.15-0.39%209,729
Dec 5, 20240.150.150.140.150.153.10%48,278
Dec 4, 20240.150.150.150.150.15-4.79%22,479
Dec 3, 20240.160.160.150.150.15-0.85%45,085
Dec 2, 20240.150.160.150.150.151.05%134,061
Nov 29, 20240.150.150.150.150.15-2.81%15,570
Nov 27, 20240.150.160.150.160.16-0.70%165,672
Nov 26, 20240.160.160.150.160.163.62%24,671
Nov 25, 20240.170.170.150.150.15-3.25%12,200
Nov 22, 20240.150.160.150.160.161.77%7,900
Nov 21, 20240.150.160.140.150.152.23%64,129
Nov 20, 20240.150.150.150.150.151.07%89,560
Nov 19, 20240.160.160.150.150.151.63%266,488
Nov 18, 20240.150.160.150.150.15-2.00%479,465
Nov 15, 20240.150.160.150.150.15-4.94%149,023
Nov 14, 20240.150.160.150.160.165.69%134,016
Nov 13, 20240.170.170.150.150.15-11.13%867,220
Nov 12, 20240.170.170.160.170.170.63%57,830
Nov 11, 20240.170.170.170.170.17-1.79%54,907
Nov 8, 20240.180.180.170.170.17-4.49%78,784
Nov 7, 20240.180.180.170.180.182.89%187,651
Nov 6, 20240.160.180.160.170.174.85%802,146
Nov 5, 20240.160.170.160.170.170.43%16,800
Nov 4, 20240.170.170.160.160.16-2.84%75,007
Nov 1, 20240.160.170.160.170.170.25%170,200
Oct 31, 20240.170.170.160.170.170.76%51,887
Oct 30, 20240.170.180.170.170.170.45%122,578
Oct 29, 20240.170.180.170.170.17-0.80%68,280
Oct 28, 20240.180.180.170.170.17-4.98%145,871
Oct 25, 20240.200.200.180.180.18-1.78%141,990
Oct 24, 20240.200.200.180.180.181.21%147,792
Oct 23, 20240.190.200.180.180.184.62%203,926
Oct 22, 20240.180.180.160.170.171.80%363,790
Oct 21, 20240.160.170.160.170.172.45%243,361
Oct 18, 20240.160.180.160.160.16-0.85%81,393
Oct 17, 20240.180.180.160.160.16-2.40%144,765
Oct 16, 20240.170.170.160.170.170.57%64,306
Oct 15, 20240.160.170.160.170.170.75%52,512
Oct 14, 20240.170.170.160.170.170.91%28,481
Oct 11, 20240.170.170.160.160.16-3.09%121,004
Oct 10, 20240.160.170.160.170.171.86%31,562
Oct 9, 20240.170.170.160.170.17-1.36%76,782
Oct 8, 20240.170.170.160.170.174.12%26,241
Oct 7, 20240.170.170.160.160.16-2.11%75,550
Oct 4, 20240.170.170.170.170.17-1.40%39,106
Oct 3, 20240.170.170.170.170.170.57%12,099
Oct 2, 20240.170.170.170.170.170.50%88,303
Oct 1, 20240.170.170.170.170.17-4.54%38,830
Sep 30, 20240.170.180.170.170.171.51%166,485
Sep 27, 20240.190.190.170.170.17-2.72%40,281
Sep 26, 20240.170.190.170.180.181.55%182,298
Sep 25, 20240.170.180.170.170.170.28%75,951
Sep 24, 20240.170.180.170.170.172.22%243,298
Sep 23, 20240.190.190.170.170.17-2.73%89,199
Sep 20, 20240.180.180.170.170.170.30%128,125
Sep 19, 20240.180.180.170.170.170.84%105,878
Sep 18, 20240.180.180.170.170.17-1.40%178,786
Sep 17, 20240.180.180.170.180.181.74%82,699
Sep 16, 20240.170.180.170.170.17-2.78%103,797