Cassiar Gold Corp. (TSXV:GLDC)
Canada · Delayed Price · Currency is CAD 0.3000
-0.0050 (-1.64%)
Dec 1, 2025, 2:27 PM EST
Cassiar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 0.38 | 0.38 | 0.32 | 0.33 | 0.33 | -10.34% | 334,096 |
| Oct 8, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 5.07% | 300,507 |
| Oct 7, 2025 | 0.36 | 0.38 | 0.34 | 0.35 | 0.35 | -2.82% | 352,864 |
| Oct 6, 2025 | 0.39 | 0.40 | 0.33 | 0.36 | 0.36 | -11.25% | 2,288,047 |
| Oct 3, 2025 | 0.30 | 0.42 | 0.30 | 0.40 | 0.40 | 35.59% | 4,173,941 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 794,486 |
| Oct 1, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 14.00% | 1,772,139 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 319,352 |
| Sep 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 1,127,285 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 609,667 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 441,537 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 137,971 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 504,263 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 484,279 |
| Sep 19, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 87,005 |