Cadillac Mines Corporation (TSX:CADY)
Canada · Delayed Price · Currency is CAD 4.190
+0.090 (2.20%)
Oct 26, 2026, 4:00 PM EDT
Cadillac Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.19 | 4.24 | 4.06 | 4.19 | 4.19 | 2.20% | 452,151 |
| Oct 23, 2026 | 4.18 | 4.18 | 4.01 | 4.10 | 4.10 | -1.91% | 404,807 |
| Oct 22, 2026 | 4.67 | 4.67 | 4.16 | 4.18 | 4.18 | -11.63% | 565,150 |
| Oct 21, 2026 | 4.66 | 4.74 | 4.60 | 4.73 | 4.73 | 1.94% | 356,507 |
| Oct 20, 2026 | 4.72 | 4.85 | 4.60 | 4.64 | 4.64 | -0.64% | 158,951 |
| Oct 19, 2026 | 4.80 | 4.80 | 4.62 | 4.67 | 4.67 | -2.71% | 134,178 |
| Oct 16, 2026 | 4.92 | 4.97 | 4.74 | 4.80 | 4.80 | -0.83% | 148,136 |
| Oct 15, 2026 | 4.74 | 4.89 | 4.74 | 4.84 | 4.84 | 2.33% | 242,732 |
| Oct 14, 2026 | 4.85 | 4.88 | 4.71 | 4.73 | 4.73 | -5.02% | 222,132 |
| Oct 13, 2026 | 5.30 | 5.30 | 4.98 | 4.98 | 4.98 | -5.50% | 386,579 |
| Oct 9, 2026 | 5.40 | 5.51 | 5.26 | 5.27 | 5.27 | -0.75% | 280,210 |
| Oct 8, 2026 | 5.38 | 5.40 | 5.25 | 5.31 | 5.31 | -0.75% | 253,032 |
| Oct 7, 2026 | 5.70 | 6.00 | 5.35 | 5.35 | 5.35 | -6.63% | 312,082 |
| Oct 6, 2026 | 5.78 | 5.88 | 5.66 | 5.73 | 5.73 | -1.55% | 135,554 |
| Oct 5, 2026 | 5.91 | 5.95 | 5.79 | 5.82 | 5.82 | -1.19% | 150,686 |
| Oct 2, 2026 | 5.91 | 6.14 | 5.83 | 5.89 | 5.89 | 0.17% | 281,412 |
| Oct 1, 2026 | 6.09 | 6.09 | 5.88 | 5.88 | 5.88 | -3.45% | 151,281 |
| Sep 30, 2026 | 6.34 | 6.34 | 6.04 | 6.09 | 6.09 | -3.94% | 106,270 |
| Sep 29, 2026 | 6.41 | 6.52 | 6.27 | 6.34 | 6.34 | -0.94% | 122,948 |
| Sep 28, 2026 | 6.55 | 6.55 | 6.36 | 6.40 | 6.40 | -4.62% | 175,681 |
| Sep 25, 2026 | 6.70 | 6.83 | 6.56 | 6.71 | 6.71 | 1.21% | 226,174 |
| Sep 24, 2026 | 6.87 | 7.17 | 6.63 | 6.63 | 6.63 | -4.60% | 371,047 |
| Sep 23, 2026 | 7.14 | 7.20 | 6.77 | 6.95 | 6.95 | -2.93% | 295,507 |
| Sep 22, 2026 | 7.02 | 7.23 | 6.98 | 7.16 | 7.16 | 2.58% | 393,696 |
| Sep 21, 2026 | 7.25 | 7.30 | 6.90 | 6.98 | 6.98 | -3.06% | 296,222 |
| Sep 18, 2026 | 7.06 | 7.25 | 7.05 | 7.20 | 7.20 | 2.13% | 390,090 |
| Sep 17, 2026 | 7.00 | 7.11 | 6.85 | 7.05 | 7.05 | 3.37% | 457,129 |
| Sep 16, 2026 | 7.11 | 7.33 | 6.73 | 6.82 | 6.82 | -3.94% | 421,799 |
| Sep 15, 2026 | 7.32 | 7.36 | 6.92 | 7.10 | 7.10 | -2.07% | 237,446 |
| Sep 14, 2026 | 7.50 | 7.50 | 7.19 | 7.25 | 7.25 | -4.86% | 227,140 |
| Sep 11, 2026 | 7.73 | 8.03 | 7.54 | 7.62 | 7.62 | -1.55% | 644,179 |
| Sep 10, 2026 | 7.72 | 7.75 | 7.43 | 7.74 | 7.74 | -1.15% | 147,141 |
| Sep 9, 2026 | 8.00 | 8.24 | 7.71 | 7.83 | 7.83 | 0.26% | 304,972 |
| Sep 8, 2026 | 8.59 | 8.59 | 7.74 | 7.81 | 7.81 | -6.91% | 152,282 |
| Sep 4, 2026 | 8.54 | 8.65 | 8.34 | 8.39 | 8.39 | -2.56% | 38,684 |
| Sep 3, 2026 | 8.40 | 8.73 | 8.23 | 8.61 | 8.61 | 2.87% | 139,974 |
| Sep 2, 2026 | 8.30 | 8.75 | 8.25 | 8.37 | 8.37 | 0.60% | 70,848 |
| Sep 1, 2026 | 8.70 | 8.70 | 8.30 | 8.32 | 8.32 | -4.48% | 150,200 |
| Aug 31, 2026 | 8.98 | 8.98 | 8.56 | 8.71 | 8.71 | -3.11% | 46,973 |
| Aug 28, 2026 | 8.78 | 9.08 | 8.67 | 8.99 | 8.99 | 2.98% | 155,009 |
| Aug 27, 2026 | 8.95 | 9.08 | 8.65 | 8.73 | 8.73 | -2.89% | 92,891 |
| Aug 26, 2026 | 9.20 | 9.20 | 8.80 | 8.99 | 8.99 | -1.64% | 39,747 |
| Aug 25, 2026 | 8.95 | 9.49 | 8.71 | 9.14 | 9.14 | 2.35% | 279,723 |
| Aug 24, 2026 | 9.00 | 9.07 | 8.71 | 8.93 | 8.93 | 3.24% | 163,611 |
| Aug 21, 2026 | 8.42 | 8.75 | 8.31 | 8.65 | 8.65 | 4.22% | 229,149 |
| Aug 20, 2026 | 7.86 | 8.59 | 7.81 | 8.30 | 8.30 | 6.14% | 251,918 |
| Aug 19, 2026 | 7.61 | 8.11 | 7.51 | 7.82 | 7.82 | 6.11% | 496,152 |
| Aug 18, 2026 | 7.55 | 7.70 | 7.30 | 7.37 | 7.37 | -0.27% | 193,262 |
| Aug 17, 2026 | 7.35 | 7.60 | 7.11 | 7.39 | 7.39 | 1.79% | 206,590 |
| Aug 14, 2026 | 7.37 | 7.48 | 7.18 | 7.26 | 7.26 | -1.09% | 135,199 |