Cassiar Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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