Cassiar Gold Corp. (TSXV:GLDC)
Canada
· Delayed Price · Currency is CAD 0.2175
+0.0025 (1.16%)
Aug 14, 2025, 9:39 AM EDT
Cassiar Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.33% | 82,000 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 78,600 |
| Aug 11, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 149,606 |
| Aug 8, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 136,901 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 398,300 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.30% | 192,115 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.11% | 239,432 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 132,500 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 83,100 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.17% | 273,646 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 141,800 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 111,000 |
| Jul 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 9,500 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 9,144 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 79,909 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 71,111 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 64,144 |
| Jul 18, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 84,100 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,020 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 13,001 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 52,600 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -7.69% | 202,300 |
| Jul 11, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 113,618 |
| Jul 10, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 199,300 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 19,500 |
| Jul 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 152,400 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 365,900 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 10,316 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 61,500 |
| Jul 2, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 327,745 |
| Jun 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 22,125 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 192,300 |
| Jun 26, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 176,900 |
| Jun 25, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 31,449 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 17,101 |
| Jun 23, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.77% | 183,440 |
| Jun 20, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 15.22% | 146,431 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 218,236 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 291,036 |
| Jun 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 273,210 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 103,727 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 254,400 |
| Jun 12, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 18.37% | 827,701 |
| Jun 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 114,900 |
| Jun 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 135,703 |
| Jun 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 276,000 |
| Jun 6, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.44% | 101,900 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 123,500 |
| Jun 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 18,439 |
| Jun 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 134,200 |