Cascadia Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	197,512
May 29, 2026	0.33	0.35	0.33	0.35	0.35	5.34%	115,057
May 28, 2026	0.33	0.34	0.33	0.33	0.33	2.34%	81,000
May 27, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	45,031
May 26, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	125,380
May 25, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	142,903
May 22, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	92,670
May 21, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	40,762
May 20, 2026	0.33	0.34	0.33	0.34	0.34	-	40,020
May 19, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	88,993
May 15, 2026	0.37	0.37	0.35	0.35	0.35	-6.76%	188,893
May 14, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	118,105
May 13, 2026	0.36	0.36	0.35	0.36	0.36	-	227,862
May 12, 2026	0.36	0.37	0.35	0.36	0.36	-	413,122
May 11, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	372,680
May 8, 2026	0.35	0.35	0.34	0.35	0.35	2.99%	269,905
May 7, 2026	0.33	0.34	0.33	0.34	0.34	-	93,723
May 6, 2026	0.31	0.34	0.31	0.34	0.34	9.84%	305,541
May 5, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	109,150
May 4, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	65,504
May 1, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	90,000
Apr 30, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	224,663
Apr 29, 2026	0.32	0.32	0.31	0.31	0.31	-7.58%	115,332
Apr 28, 2026	0.33	0.33	0.31	0.33	0.33	1.54%	417,024
Apr 27, 2026	0.33	0.33	0.32	0.33	0.33	-4.41%	101,722
Apr 24, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	67,826
Apr 23, 2026	0.34	0.35	0.32	0.32	0.32	-5.88%	127,638
Apr 22, 2026	0.32	0.35	0.32	0.34	0.34	9.68%	119,548
Apr 21, 2026	0.34	0.34	0.31	0.31	0.31	-6.06%	194,380
Apr 20, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	178,673
Apr 17, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	181,707
Apr 16, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	202,896
Apr 15, 2026	0.30	0.34	0.30	0.34	0.34	9.84%	428,090
Apr 14, 2026	0.29	0.31	0.28	0.31	0.31	8.93%	203,207
Apr 13, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	199,408
Apr 10, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	143,348
Apr 9, 2026	0.31	0.31	0.29	0.31	0.31	3.33%	204,110
Apr 8, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	434,516
Apr 7, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	113,237
Apr 6, 2026	0.28	0.30	0.28	0.30	0.30	11.11%	509,436
Apr 2, 2026	0.27	0.28	0.26	0.27	0.27	-3.57%	226,456
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