Cassiar Gold Corp. (TSXV:GLDC)
Canada
· Delayed Price · Currency is CAD 0.2150
+0.0050 (2.38%)
Mar 28, 2025, 2:02 PM EST
Cassiar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 22,300 |
| Mar 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 27,700 |
| Mar 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 128,720 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 57,705 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,010 |
| Mar 24, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 36,300 |
| Mar 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 17,500 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 53,800 |
| Mar 19, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 95,100 |
| Mar 18, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 197,542 |
| Mar 17, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -6.67% | 185,146 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 87,200 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 126,000 |
| Mar 12, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 11.90% | 30,349 |
| Mar 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 87,034 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 18,700 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 83,400 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 102,302 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 48,300 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 61,000 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 164,900 |
| Feb 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 96,200 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 51,200 |
| Feb 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 77,415 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 41,900 |
| Feb 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 21,015 |
| Feb 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 86,700 |
| Feb 20, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 135,800 |
| Feb 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 54,100 |
| Feb 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.97% | 159,100 |
| Feb 14, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 3.06% | 415,800 |
| Feb 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 97,929 |
| Feb 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 136,319 |
| Feb 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 50,400 |
| Feb 10, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 221,300 |
| Feb 7, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 15.00% | 368,600 |
| Feb 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 96,000 |
| Feb 5, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.13% | 286,400 |
| Feb 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 38,000 |
| Feb 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 129,701 |
| Jan 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 26,111 |
| Jan 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 85,500 |
| Jan 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 89,600 |
| Jan 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 79,900 |
| Jan 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 475,914 |
| Jan 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 235,500 |
| Jan 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 374,600 |
| Jan 22, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 185,500 |
| Jan 21, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 336,800 |
| Jan 20, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 160,330 |