Cassiar Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.38	0.39	0.37	0.38	0.38	4.17%	221,704
Jul 21, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	51,464
Jul 20, 2026	0.39	0.39	0.35	0.35	0.35	-4.11%	59,800
Jul 17, 2026	0.37	0.37	0.36	0.37	0.37	-3.95%	65,295
Jul 16, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	117,062
Jul 15, 2026	0.41	0.41	0.37	0.38	0.38	-5.06%	219,263
Jul 14, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	84,536
Jul 13, 2026	0.42	0.42	0.38	0.40	0.40	-2.44%	269,828
Jul 10, 2026	0.43	0.43	0.41	0.41	0.41	-6.82%	7,373
Jul 9, 2026	0.40	0.44	0.40	0.44	0.44	12.82%	39,000
Jul 8, 2026	0.41	0.42	0.39	0.39	0.39	-3.70%	127,384
Jul 7, 2026	0.43	0.44	0.41	0.41	0.41	-4.71%	92,180
Jul 6, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	21,676
Jul 3, 2026	0.40	0.43	0.40	0.43	0.43	2.38%	30,773
Jul 2, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	120,617
Jun 30, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	133,976
Jun 29, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	102,331
Jun 26, 2026	0.42	0.44	0.42	0.43	0.43	-1.15%	200,147
Jun 25, 2026	0.43	0.45	0.42	0.44	0.44	6.10%	169,717
Jun 24, 2026	0.44	0.44	0.41	0.41	0.41	-5.75%	351,251
Jun 23, 2026	0.45	0.47	0.43	0.44	0.44	-7.45%	213,600
Jun 22, 2026	0.45	0.48	0.45	0.47	0.47	-	204,849
Jun 19, 2026	0.47	0.48	0.47	0.47	0.47	3.30%	80,292
Jun 18, 2026	0.47	0.48	0.46	0.46	0.46	-4.21%	48,962
Jun 17, 2026	0.50	0.51	0.47	0.48	0.48	-5.00%	262,730
Jun 16, 2026	0.49	0.51	0.48	0.50	0.50	2.04%	251,338
Jun 15, 2026	0.52	0.52	0.47	0.49	0.49	4.26%	294,879
Jun 12, 2026	0.49	0.49	0.46	0.47	0.47	-3.09%	88,787
Jun 11, 2026	0.45	0.49	0.43	0.49	0.49	10.23%	161,122
Jun 10, 2026	0.46	0.46	0.43	0.44	0.44	-4.35%	190,476
Jun 9, 2026	0.48	0.52	0.45	0.46	0.46	-4.17%	356,467
Jun 8, 2026	0.51	0.51	0.48	0.48	0.48	-7.69%	68,794
Jun 5, 2026	0.55	0.55	0.49	0.52	0.52	-7.14%	319,488
Jun 4, 2026	0.58	0.58	0.53	0.56	0.56	1.82%	148,168
Jun 3, 2026	0.52	0.60	0.52	0.55	0.55	5.77%	437,049
Jun 2, 2026	0.51	0.52	0.51	0.52	0.52	-	325,000
Jun 1, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	151,159
May 29, 2026	0.52	0.54	0.51	0.51	0.51	-	115,980
May 28, 2026	0.51	0.52	0.50	0.51	0.51	-	168,531
May 27, 2026	0.49	0.53	0.49	0.51	0.51	-	194,602
May 26, 2026	0.51	0.52	0.51	0.51	0.51	-	52,840
May 25, 2026	0.51	0.53	0.51	0.51	0.51	2.00%	101,577
May 22, 2026	0.50	0.52	0.50	0.50	0.50	-1.96%	145,136
May 21, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	15,374
May 20, 2026	0.50	0.53	0.50	0.50	0.50	-	228,895
May 19, 2026	0.50	0.51	0.48	0.50	0.50	-1.96%	395,406
May 15, 2026	0.52	0.53	0.51	0.51	0.51	-6.42%	212,997
May 14, 2026	0.53	0.55	0.51	0.55	0.55	2.83%	119,375
May 13, 2026	0.57	0.57	0.53	0.53	0.53	-7.02%	139,672
May 12, 2026	0.55	0.58	0.54	0.57	0.57	1.79%	479,749