Cascadia Minerals Ltd. (TSXV:CAM)
Canada · Delayed Price · Currency is CAD 0.2775
-0.0025 (-0.89%)
Apr 1, 2026, 3:48 PM EST
Cascadia Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 368,756 |
| Mar 31, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 1,178,590 |
| Mar 30, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 21.95% | 1,421,963 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 77,962 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 30,250 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 11,500 |
| Mar 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 118,357 |
| Mar 23, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 13.51% | 331,026 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -13.95% | 438,648 |
| Mar 19, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -8.51% | 319,158 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 175,600 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 37,157 |
| Mar 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 131,350 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 160,069 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -7.27% | 503,400 |
| Mar 11, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 675,249 |
| Mar 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 243,920 |
| Mar 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 370,150 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 299,820 |
| Mar 5, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 394,188 |
| Mar 4, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 10.64% | 908,000 |
| Mar 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 121,427 |
| Mar 2, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.36% | 239,427 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 69,610 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 38,670 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -2.13% | 153,801 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 37,400 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 16,049 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 100,396 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 30,676 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 107,315 |
| Feb 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 23,295 |
| Feb 13, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 201,561 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 2.08% | 268,417 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 76,079 |
| Feb 10, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 4,062 |
| Feb 9, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 128,466 |
| Feb 6, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 223,694 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.80% | 146,932 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 103,900 |
| Feb 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 13.04% | 18,441 |
| Feb 2, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 567,647 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 263,365 |
| Jan 29, 2026 | 0.28 | 0.29 | 0.24 | 0.25 | 0.25 | -5.66% | 298,449 |
| Jan 28, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 132,038 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 121,480 |
| Jan 26, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 909,666 |
| Jan 23, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 288,700 |
| Jan 22, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 492,232 |
| Jan 21, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 301,672 |