Cassiar Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.49	0.50	0.48	0.49	-	3.16%	929,527
Apr 30, 2026	0.47	0.50	0.46	0.48	0.48	3.26%	239,951
Apr 29, 2026	0.43	0.48	0.43	0.46	0.46	4.55%	357,412
Apr 28, 2026	0.47	0.47	0.44	0.44	0.44	-5.38%	226,114
Apr 27, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	46,229
Apr 24, 2026	0.47	0.49	0.47	0.47	0.47	-	186,504
Apr 23, 2026	0.50	0.50	0.46	0.47	0.47	-4.08%	297,404
Apr 22, 2026	0.50	0.50	0.49	0.49	0.49	1.03%	156,647
Apr 21, 2026	0.51	0.52	0.48	0.49	0.49	-8.49%	409,196
Apr 20, 2026	0.52	0.54	0.51	0.53	0.53	1.92%	239,668
Apr 17, 2026	0.53	0.54	0.52	0.52	0.52	-	322,776
Apr 16, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	40,250
Apr 15, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	107,019
Apr 14, 2026	0.54	0.55	0.54	0.55	0.55	2.83%	369,692
Apr 13, 2026	0.52	0.53	0.50	0.53	0.53	3.92%	356,701
Apr 10, 2026	0.51	0.52	0.51	0.51	0.51	2.00%	264,499
Apr 9, 2026	0.50	0.55	0.49	0.50	0.50	-0.99%	491,451
Apr 8, 2026	0.53	0.53	0.49	0.51	0.51	5.21%	286,525
Apr 7, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	341,533
Apr 6, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	323,148
Apr 2, 2026	0.48	0.54	0.48	0.53	0.53	-3.64%	88,106
Apr 1, 2026	0.54	0.56	0.52	0.55	0.55	5.77%	344,964
Mar 31, 2026	0.52	0.54	0.50	0.52	0.52	6.12%	313,253
Mar 30, 2026	0.53	0.53	0.48	0.49	0.49	-3.92%	190,655
Mar 27, 2026	0.46	0.52	0.44	0.51	0.51	8.51%	458,157
Mar 26, 2026	0.50	0.50	0.46	0.47	0.47	-11.32%	359,784
Mar 25, 2026	0.53	0.53	0.49	0.53	0.53	9.28%	734,365
Mar 24, 2026	0.45	0.49	0.44	0.49	0.49	11.49%	563,708
Mar 23, 2026	0.42	0.45	0.41	0.44	0.44	3.57%	219,575
Mar 20, 2026	0.43	0.45	0.40	0.42	0.42	-2.33%	740,258
Mar 19, 2026	0.46	0.47	0.42	0.43	0.43	-10.42%	862,562
Mar 18, 2026	0.49	0.50	0.48	0.48	0.48	-5.88%	385,996
Mar 17, 2026	0.54	0.54	0.50	0.51	0.51	-6.42%	287,614
Mar 16, 2026	0.52	0.56	0.51	0.55	0.55	0.93%	436,491
Mar 13, 2026	0.58	0.60	0.53	0.54	0.54	-6.90%	568,827
Mar 12, 2026	0.61	0.62	0.57	0.58	0.58	-1.69%	507,086
Mar 11, 2026	0.64	0.64	0.58	0.59	0.59	-7.81%	425,299
Mar 10, 2026	0.60	0.68	0.60	0.64	0.64	6.67%	662,861
Mar 9, 2026	0.61	0.62	0.56	0.60	0.60	-7.69%	909,594
Mar 6, 2026	0.51	0.73	0.51	0.65	0.65	20.37%	3,050,147
Mar 5, 2026	0.48	0.55	0.48	0.54	0.54	13.68%	1,174,106
Mar 4, 2026	0.52	0.52	0.47	0.48	0.48	-6.86%	464,759
Mar 3, 2026	0.52	0.53	0.44	0.51	0.51	-5.56%	832,401
Mar 2, 2026	0.53	0.55	0.47	0.54	0.54	12.50%	1,555,202
Feb 27, 2026	0.44	0.49	0.42	0.48	0.48	12.94%	552,546
Feb 26, 2026	0.43	0.43	0.41	0.43	0.43	3.66%	186,343
Feb 25, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	472,697
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	545,843
Feb 23, 2026	0.38	0.42	0.37	0.41	0.41	7.89%	806,126
Feb 20, 2026	0.38	0.39	0.37	0.38	0.38	5.56%	466,756