Cassiar Gold Corp. (CGLCF)
OTCMKTS
· Delayed Price · Currency is USD
0.1683
-0.0027 (-1.58%)
Jun 4, 2025, 3:43 PM EDT
Cassiar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -1.58% | 26,107 |
| Jun 3, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 1.18% | 124,308 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.03% | 274,110 |
| May 30, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 1.47% | 241,768 |
| May 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.30% | 105,783 |
| May 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.57% | 44,576 |
| May 27, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.03% | 113,347 |
| May 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 8.62% | 129,970 |
| May 22, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.77% | 95,481 |
| May 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 9.24% | 76,098 |
| May 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.59% | 26,896 |
| May 19, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 1.29% | 46,268 |
| May 16, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.22% | 169,521 |
| May 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.78% | 116,450 |
| May 14, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 0.97% | 120,900 |
| May 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.41% | 116,800 |
| May 12, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.67% | 99,878 |
| May 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.48% | 69,342 |
| May 8, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.81% | 88,174 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.69% | 5,150 |
| May 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.80% | 237,666 |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.12% | 104,854 |
| May 2, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.37% | 131,650 |
| May 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.67% | 110,680 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.15% | 102,474 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -0.32% | 44,333 |
| Apr 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.59% | 51,895 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.56% | 16,254 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.26% | 94,039 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 36,299 |
| Apr 22, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.36% | 102,071 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 202,043 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.31% | 59,875 |
| Apr 16, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 8.12% | 176,215 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | 81,477 |
| Apr 14, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.89% | 199,725 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 15.31% | 124,996 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.90% | 192,031 |
| Apr 9, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.72% | 99,637 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.37% | 19,979 |
| Apr 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.71% | 219,461 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.88% | 118,591 |
| Apr 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.10% | 17,450 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.51% | 2,619 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 94,850 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -2.76% | 156,386 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.12% | 20,920 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.04% | 73,033 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.23% | 78,905 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.21% | 69,108 |