Cassiar Gold Corp. (TSXV:GLDC)
Canada
· Delayed Price · Currency is CAD 0.2200
+0.0100 (4.76%)
May 5, 2025, 1:34 PM EDT
Cassiar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 95,100 |
| Mar 18, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 197,542 |
| Mar 17, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -6.67% | 185,146 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 87,200 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 126,000 |
| Mar 12, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 11.90% | 30,349 |
| Mar 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 87,034 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 18,700 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 83,400 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 102,302 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 48,300 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 61,000 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 164,900 |
| Feb 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 96,200 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 51,200 |
| Feb 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 77,415 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 41,900 |
| Feb 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 21,015 |