Cassiar Gold Corp. (TSXV:GLDC)
Canada
· Delayed Price · Currency is CAD 0.2350
+0.0050 (2.17%)
May 30, 2025, 3:59 PM EDT
Cassiar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.17% | 157,500 |
| May 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 84,500 |
| May 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 91,600 |
| May 27, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 186,800 |
| May 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 35,000 |
| May 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 145,100 |
| May 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 101,212 |
| May 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 62,000 |
| May 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 18,300 |
| May 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 120,426 |
| May 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 115,200 |
| May 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 13,034 |
| May 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 99,900 |
| May 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 56,000 |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 5,000 |
| May 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 194,100 |
| May 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,001 |
| May 6, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 104,500 |
| May 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 73,600 |
| May 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 35,000 |
| May 1, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 61,500 |
| Apr 30, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 67,900 |
| Apr 29, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 91,600 |
| Apr 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 28,000 |
| Apr 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 4,640 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 53,000 |
| Apr 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 25,000 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 72,242 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 88,010 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 26,000 |
| Apr 16, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 166,945 |
| Apr 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 39,100 |
| Apr 14, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.22% | 298,801 |
| Apr 11, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.50% | 220,713 |
| Apr 10, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.56% | 213,800 |
| Apr 9, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 51,000 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 22,000 |
| Apr 7, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 84,705 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 124,304 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 114,000 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 120,117 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 72,230 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 25,800 |
| 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 |