Cassiar Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.32	0.34	0.32	0.33	0.33	1.56%	231,349
Dec 18, 2025	0.32	0.33	0.31	0.32	0.32	4.92%	156,460
Dec 17, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	407,340
Dec 16, 2025	0.32	0.33	0.31	0.32	0.32	-3.08%	201,902
Dec 15, 2025	0.33	0.34	0.31	0.33	0.33	-1.52%	498,739
Dec 12, 2025	0.33	0.34	0.31	0.33	0.33	-	211,059
Dec 11, 2025	0.33	0.34	0.32	0.33	0.33	6.45%	166,755
Dec 10, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	166,588
Dec 9, 2025	0.31	0.32	0.31	0.32	0.32	5.00%	92,163
Dec 8, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	309,198
Dec 5, 2025	0.36	0.36	0.32	0.32	0.32	-5.97%	139,847
Dec 4, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	348,301
Dec 3, 2025	0.33	0.35	0.32	0.35	0.35	20.69%	1,049,414
Dec 2, 2025	0.29	0.31	0.28	0.29	0.29	-4.92%	223,287
Dec 1, 2025	0.32	0.32	0.29	0.31	0.31	-	500,028
Nov 28, 2025	0.28	0.31	0.27	0.31	0.31	10.91%	623,614
Nov 27, 2025	0.28	0.29	0.27	0.28	0.28	-	122,370
Nov 26, 2025	0.28	0.28	0.27	0.28	0.28	-	229,785
Nov 25, 2025	0.27	0.28	0.27	0.28	0.28	5.77%	129,501
Nov 24, 2025	0.26	0.27	0.26	0.26	0.26	-	99,556
Nov 21, 2025	0.28	0.28	0.26	0.26	0.26	-3.70%	453,528
Nov 20, 2025	0.29	0.29	0.27	0.27	0.27	-6.90%	125,055
Nov 19, 2025	0.29	0.30	0.28	0.29	0.29	-1.69%	237,280
Nov 18, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	166,676
Nov 17, 2025	0.29	0.31	0.27	0.29	0.29	1.75%	604,592
Nov 14, 2025	0.26	0.29	0.26	0.29	0.29	3.64%	414,757
Nov 13, 2025	0.29	0.29	0.27	0.28	0.28	-5.17%	371,860
Nov 12, 2025	0.27	0.29	0.27	0.29	0.29	9.43%	323,870
Nov 11, 2025	0.28	0.29	0.26	0.27	0.27	-3.64%	305,842
Nov 10, 2025	0.29	0.29	0.27	0.28	0.28	10.00%	434,000
Nov 7, 2025	0.25	0.26	0.25	0.25	0.25	2.04%	69,742
Nov 6, 2025	0.26	0.26	0.25	0.25	0.25	-2.00%	127,970
Nov 5, 2025	0.25	0.26	0.24	0.25	0.25	2.04%	635,529
Nov 4, 2025	0.28	0.28	0.25	0.25	0.25	-10.91%	544,834
Nov 3, 2025	0.29	0.29	0.27	0.28	0.28	-1.79%	173,402
Oct 31, 2025	0.29	0.29	0.27	0.28	0.28	3.70%	154,800
Oct 30, 2025	0.29	0.29	0.27	0.27	0.27	3.85%	195,925
Oct 29, 2025	0.27	0.28	0.26	0.26	0.26	-	145,169
Oct 28, 2025	0.25	0.28	0.25	0.26	0.26	6.12%	308,700
Oct 27, 2025	0.27	0.27	0.24	0.25	0.25	-9.26%	873,341
Oct 24, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	59,137
Oct 23, 2025	0.28	0.30	0.27	0.28	0.28	-	298,579
Oct 22, 2025	0.28	0.29	0.26	0.28	0.28	3.70%	764,273
Oct 21, 2025	0.31	0.31	0.27	0.27	0.27	-10.00%	217,058
Oct 20, 2025	0.30	0.31	0.28	0.30	0.30	7.14%	348,543
Oct 17, 2025	0.32	0.32	0.28	0.28	0.28	-11.11%	471,678
Oct 16, 2025	0.34	0.34	0.32	0.32	0.32	-5.97%	378,473
Oct 15, 2025	0.32	0.36	0.31	0.34	0.34	11.67%	486,413
Oct 14, 2025	0.31	0.31	0.30	0.30	0.30	-6.25%	635,548
Oct 10, 2025	0.34	0.34	0.32	0.32	0.32	-1.54%	263,304