Cassiar Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	145,237
Nov 6, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	30,361
Nov 5, 2026	0.31	0.31	0.28	0.28	0.28	-8.20%	103,330
Nov 4, 2026	0.29	0.31	0.27	0.31	0.31	8.93%	386,018
Nov 3, 2026	0.30	0.30	0.28	0.28	0.28	-1.75%	10,143
Nov 2, 2026	0.31	0.31	0.29	0.29	0.29	-3.39%	187,629
Oct 30, 2026	0.29	0.30	0.28	0.30	0.30	-1.67%	233,700
Oct 29, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	28,345
Oct 28, 2026	0.32	0.32	0.31	0.31	0.31	6.90%	45,300
Oct 27, 2026	0.29	0.33	0.29	0.29	0.29	-	140,920
Oct 26, 2026	0.29	0.31	0.29	0.29	0.29	-1.69%	100,337
Oct 23, 2026	0.28	0.30	0.27	0.30	0.30	-	1,380,372
Oct 22, 2026	0.35	0.35	0.30	0.30	0.30	-15.71%	679,858
Oct 21, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	112,322
Oct 20, 2026	0.36	0.37	0.36	0.37	0.37	-	82,549
Oct 19, 2026	0.39	0.39	0.36	0.37	0.37	-1.33%	121,906
Oct 16, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	109,350
Oct 15, 2026	0.40	0.40	0.37	0.37	0.37	-1.33%	27,825
Oct 14, 2026	0.37	0.38	0.36	0.38	0.38	-	333,669
Oct 13, 2026	0.40	0.41	0.38	0.38	0.38	-6.25%	206,513
Oct 9, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	367,930
Oct 8, 2026	0.42	0.42	0.39	0.39	0.39	-3.11%	136,322
Oct 7, 2026	0.42	0.44	0.40	0.40	0.40	-6.40%	335,652
Oct 6, 2026	0.46	0.46	0.43	0.43	0.43	4.88%	126,511
Oct 5, 2026	0.45	0.46	0.41	0.41	0.41	-5.75%	404,515
Oct 2, 2026	0.47	0.47	0.43	0.44	0.44	-6.45%	253,618
Oct 1, 2026	0.47	0.48	0.45	0.47	0.47	-2.11%	395,673
Sep 30, 2026	0.48	0.48	0.47	0.48	0.48	-2.06%	136,532
Sep 29, 2026	0.49	0.49	0.48	0.49	0.49	-	58,586
Sep 28, 2026	0.50	0.50	0.46	0.49	0.49	-4.90%	348,516
Sep 25, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	48,991
Sep 24, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	263,993
Sep 23, 2026	0.50	0.53	0.50	0.53	0.53	-	222,308
Sep 22, 2026	0.53	0.53	0.50	0.53	0.53	-	202,835
Sep 21, 2026	0.52	0.55	0.50	0.53	0.53	1.92%	183,218
Sep 18, 2026	0.48	0.52	0.46	0.52	0.52	10.64%	422,936
Sep 17, 2026	0.44	0.47	0.44	0.47	0.47	9.30%	110,559
Sep 16, 2026	0.44	0.45	0.43	0.43	0.43	-7.53%	53,796
Sep 15, 2026	0.43	0.47	0.42	0.47	0.47	4.49%	199,584
Sep 14, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	116,525
Sep 11, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	95,663
Sep 10, 2026	0.46	0.48	0.46	0.46	0.46	-3.16%	274,706
Sep 9, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	90,218
Sep 8, 2026	0.45	0.48	0.45	0.46	0.46	-	185,417
Sep 4, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	117,720
Sep 3, 2026	0.46	0.49	0.45	0.47	0.47	1.08%	362,324
Sep 2, 2026	0.44	0.47	0.44	0.47	0.47	6.90%	194,468
Sep 1, 2026	0.44	0.45	0.43	0.44	0.44	-3.33%	21,483
Aug 31, 2026	0.47	0.47	0.44	0.45	0.45	-3.23%	49,605
Aug 28, 2026	0.49	0.49	0.45	0.47	0.47	-	105,094