Cassiar Gold Corp. (TSXV:GLDC)
Canada · Delayed Price · Currency is CAD 0.2700
-0.0100 (-3.57%)
Oct 24, 2025, 2:46 PM EDT
Cassiar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 34,137 |
| Oct 23, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | - | 298,600 |
| Oct 22, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 764,300 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -10.00% | 217,100 |
| 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% | 471,700 |
| Oct 16, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.97% | 378,500 |
| 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% | 334,100 |
| 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% | 352,900 |
| 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% | 794,500 |
| 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% | 319,400 |
| Sep 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 1,127,300 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 609,700 |
| 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 | - | 138,000 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 504,300 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 484,300 |
| Sep 19, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 87,005 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 152,514 |
| Sep 17, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.00% | 412,900 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 221,506 |
| Sep 15, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 493,800 |
| Sep 12, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 237,300 |
| Sep 11, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.20% | 397,138 |
| Sep 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 121,200 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 717,700 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 294,200 |
| Sep 5, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 393,000 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 92,300 |
| Sep 3, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -5.88% | 490,711 |
| Sep 2, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 2,182,900 |
| Aug 29, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 9.52% | 2,832,047 |
| Aug 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 1,093,000 |
| Aug 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,113,000 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 261,300 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 423,606 |
| Aug 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 205,510 |
| Aug 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 200,222 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 1,462,900 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,700 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 500,916 |
| Aug 15, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 281,100 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 438,700 |