Casa Minerals Inc. (TSXV:CASA)
Canada · Delayed Price · Currency is CAD 0.2850
+0.0050 (1.79%)
At close: Mar 18, 2026
Casa Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.26 | 0.29 | 0.22 | 0.29 | 0.29 | 1.79% | 216,146 |
| Mar 17, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 60,203 |
| Mar 16, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 89,512 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 167,085 |
| Mar 12, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 89,104 |
| Mar 11, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 154,000 |
| Mar 10, 2026 | 0.31 | 0.33 | 0.27 | 0.30 | 0.30 | -3.23% | 278,143 |
| Mar 9, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -3.13% | 131,597 |
| Mar 6, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | - | 877,906 |
| Mar 5, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 142,244 |
| Mar 4, 2026 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 9.09% | 170,041 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -12.70% | 582,052 |
| Mar 2, 2026 | 0.34 | 0.35 | 0.30 | 0.32 | 0.32 | -12.50% | 478,488 |
| Feb 27, 2026 | 0.25 | 0.37 | 0.25 | 0.36 | 0.36 | 50.00% | 1,349,356 |
| Feb 26, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 453,352 |
| Feb 25, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 12.20% | 309,984 |
| Feb 24, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 10.81% | 159,625 |
| Feb 23, 2026 | 0.23 | 0.25 | 0.18 | 0.19 | 0.19 | -19.57% | 223,550 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | - | 194,350 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.20 | 0.23 | 0.23 | -2.13% | 254,950 |
| Feb 18, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 23.68% | 282,309 |
| Feb 17, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 105,576 |
| Feb 13, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.15% | 475,107 |
| Feb 12, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 10.00% | 2,508,180 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 242,902 |
| Feb 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 210,680 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.50% | 106,000 |
| Feb 6, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 10.34% | 66,839 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 112,280 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 258,650 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 424,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 4,605 |
| Jan 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 107,150 |
| Jan 29, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 21.43% | 261,624 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -9.68% | 243,016 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 40,946 |
| Jan 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 29,000 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 184,509 |
| Jan 22, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 217,900 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 104,847 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 164,000 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 67,414 |
| Jan 16, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 191,420 |
| Jan 15, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 282,501 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 44,006 |
| Jan 13, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 21.43% | 135,324 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.13 | 0.14 | 0.14 | -22.22% | 418,554 |
| Jan 9, 2026 | 0.17 | 0.20 | 0.15 | 0.18 | 0.18 | 20.00% | 1,112,844 |
| Jan 8, 2026 | 0.13 | 0.16 | 0.12 | 0.15 | 0.15 | 15.38% | 374,000 |
| Jan 7, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 30.00% | 686,920 |