Cassiar Gold Corp. (TSXV:GLDC)
Canada · Delayed Price · Currency is CAD 0.2400
-0.0050 (-2.04%)
Jul 24, 2025, 11:50 AM EDT
Cassiar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 9,144 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 79,909 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 71,111 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 64,144 |
| Jul 18, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 84,100 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,020 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 13,001 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 52,600 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -7.69% | 202,300 |
| Jul 11, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 113,618 |
| Jul 10, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 199,300 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 19,500 |
| Jul 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 152,400 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 365,900 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 10,316 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 61,500 |
| Jul 2, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 327,745 |
| Jun 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 22,125 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 192,300 |
| Jun 26, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 176,900 |
| Jun 25, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 31,449 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 17,101 |
| Jun 23, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.77% | 183,440 |
| Jun 20, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 15.22% | 146,431 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 218,236 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 291,036 |
| Jun 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 273,210 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 103,727 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 254,400 |
| Jun 12, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 18.37% | 827,701 |
| Jun 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 114,900 |
| Jun 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 135,703 |
| Jun 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 276,000 |
| Jun 6, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.44% | 101,900 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 123,500 |
| Jun 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 18,439 |
| Jun 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 134,200 |
| Jun 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 139,200 |
| 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 |