Cassiar Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	0.46	0.48	0.46	0.47	0.47	1.09%	43,972
Aug 26, 2026	0.47	0.47	0.46	0.46	0.46	-3.16%	66,768
Aug 25, 2026	0.45	0.48	0.45	0.48	0.48	5.56%	184,165
Aug 24, 2026	0.43	0.46	0.43	0.45	0.45	4.65%	524,537
Aug 21, 2026	0.49	0.50	0.41	0.43	0.43	-5.49%	479,770
Aug 20, 2026	0.47	0.47	0.45	0.46	0.46	1.11%	73,137
Aug 19, 2026	0.47	0.49	0.45	0.45	0.45	-3.23%	179,137
Aug 18, 2026	0.47	0.47	0.47	0.47	0.47	-2.11%	107,178
Aug 17, 2026	0.45	0.48	0.44	0.48	0.48	10.47%	383,547
Aug 14, 2026	0.44	0.44	0.43	0.43	0.43	1.18%	17,020
Aug 13, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	12,355
Aug 12, 2026	0.43	0.44	0.42	0.43	0.43	-	416,094
Aug 11, 2026	0.43	0.45	0.43	0.43	0.43	-1.15%	93,859
Aug 10, 2026	0.41	0.44	0.41	0.44	0.44	1.16%	304,977
Aug 7, 2026	0.41	0.43	0.41	0.43	0.43	6.17%	52,673
Aug 6, 2026	0.41	0.43	0.41	0.41	0.41	-	119,700
Aug 5, 2026	0.38	0.44	0.38	0.41	0.41	9.46%	372,339
Aug 4, 2026	0.37	0.38	0.36	0.37	0.37	8.82%	174,519
Jul 31, 2026	0.37	0.37	0.34	0.34	0.34	-2.86%	118,862
Jul 30, 2026	0.35	0.36	0.35	0.35	0.35	4.48%	54,040
Jul 29, 2026	0.35	0.36	0.34	0.34	0.34	-4.29%	226,005
Jul 28, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	134,663
Jul 27, 2026	0.37	0.38	0.36	0.37	0.37	-	107,437
Jul 24, 2026	0.40	0.40	0.36	0.37	0.37	-3.95%	198,530
Jul 23, 2026	0.37	0.39	0.36	0.38	0.38	1.33%	172,078
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