Cassiar Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.53	0.53	0.53	0.53	-	10.42%	302,458
Feb 27, 2026	0.44	0.49	0.42	0.48	0.48	12.94%	552,546
Feb 26, 2026	0.43	0.43	0.41	0.43	0.43	3.66%	186,343
Feb 25, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	472,697
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	545,843
Feb 23, 2026	0.38	0.42	0.37	0.41	0.41	7.89%	806,126
Feb 20, 2026	0.38	0.39	0.37	0.38	0.38	5.56%	466,756
Feb 19, 2026	0.36	0.36	0.34	0.36	0.36	5.88%	272,727
Feb 18, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	221,206
Feb 17, 2026	0.34	0.35	0.32	0.33	0.33	-1.49%	493,494
Feb 13, 2026	0.35	0.35	0.34	0.34	0.34	1.52%	237,918
Feb 12, 2026	0.37	0.37	0.33	0.33	0.33	-8.33%	403,279
Feb 11, 2026	0.37	0.37	0.36	0.36	0.36	-	260,349
Feb 10, 2026	0.38	0.38	0.36	0.36	0.36	-1.37%	245,233
Feb 9, 2026	0.37	0.37	0.36	0.37	0.37	4.29%	472,111
Feb 6, 2026	0.32	0.37	0.32	0.35	0.35	12.90%	648,010
Feb 5, 2026	0.35	0.36	0.31	0.31	0.31	-13.89%	858,711
Feb 4, 2026	0.41	0.41	0.35	0.36	0.36	-11.11%	1,393,288
Feb 3, 2026	0.41	0.43	0.41	0.41	0.41	3.18%	190,518
Feb 2, 2026	0.40	0.42	0.38	0.39	0.39	-6.55%	477,560
Jan 30, 2026	0.45	0.46	0.38	0.42	0.42	-12.50%	641,929
Jan 29, 2026	0.48	0.50	0.45	0.48	0.48	-2.04%	719,011
Jan 28, 2026	0.47	0.50	0.47	0.49	0.49	8.89%	724,997
Jan 27, 2026	0.45	0.46	0.43	0.45	0.45	7.14%	645,318
Jan 26, 2026	0.48	0.49	0.41	0.42	0.42	-11.58%	1,508,081
Jan 23, 2026	0.49	0.49	0.47	0.48	0.48	-5.00%	277,595
Jan 22, 2026	0.47	0.50	0.47	0.50	0.50	8.70%	281,791
Jan 21, 2026	0.49	0.50	0.46	0.46	0.46	-3.16%	212,903
Jan 20, 2026	0.51	0.51	0.46	0.48	0.48	-8.65%	460,918
Jan 19, 2026	0.49	0.52	0.49	0.52	0.52	7.22%	222,729
Jan 16, 2026	0.51	0.51	0.47	0.49	0.49	-1.02%	199,791
Jan 15, 2026	0.49	0.50	0.48	0.49	0.49	-1.01%	284,502
Jan 14, 2026	0.46	0.50	0.46	0.50	0.50	8.79%	734,810
Jan 13, 2026	0.40	0.46	0.40	0.46	0.46	16.67%	845,548
Jan 12, 2026	0.40	0.42	0.39	0.39	0.39	2.63%	207,151
Jan 9, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	269,019
Jan 8, 2026	0.39	0.43	0.38	0.40	0.40	1.27%	350,242
Jan 7, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	230,170
Jan 6, 2026	0.38	0.42	0.38	0.41	0.41	5.13%	353,724
Jan 5, 2026	0.40	0.40	0.38	0.39	0.39	5.41%	546,812
Jan 2, 2026	0.39	0.39	0.36	0.37	0.37	13.85%	306,521
Dec 31, 2025	0.35	0.35	0.32	0.33	0.33	-4.41%	261,084
Dec 30, 2025	0.37	0.37	0.32	0.34	0.34	-4.23%	402,243
Dec 29, 2025	0.36	0.36	0.34	0.36	0.36	-2.74%	289,851
Dec 24, 2025	0.37	0.37	0.36	0.37	0.37	-	65,233
Dec 23, 2025	0.39	0.39	0.36	0.37	0.37	-2.67%	585,243
Dec 22, 2025	0.33	0.38	0.33	0.38	0.38	15.38%	708,181
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