Cascade Copper Corp. (CASC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jun 18, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	85,000
Jun 17, 2024	-	-	-	-	-	-
Jun 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	60,002
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 12, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	37,000
Jun 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	22,800
Jun 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	48,000
Jun 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	65,000
Jun 06, 2024	-	-	-	-	-	-
Jun 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Jun 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Jun 03, 2024	-	-	-	-	-	-
May 31, 2024	-	-	-	-	-	-
May 30, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	51,000
May 29, 2024	0.0550	0.0550	0.0400	0.0450	0.0450	60,000
May 28, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	54,000
May 27, 2024	-	-	-	-	-	-
May 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
May 23, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	55,000
May 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
May 21, 2024	0.0350	0.0550	0.0350	0.0500	0.0500	517,000
May 17, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	106,500
May 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	192,000
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	84,801
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,205
May 10, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	170,476
May 09, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	81,010
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	123,000
May 07, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	443,928
May 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
May 03, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	35,300
May 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	63,034
May 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,022
Apr 30, 2024	-	-	-	-	-	-
Apr 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
Apr 26, 2024	-	-	-	-	-	-
Apr 25, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	16,550
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Apr 23, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	105,000
Apr 22, 2024	-	-	-	-	-	-
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
Apr 18, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	49,338
Apr 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	300,000
Apr 16, 2024	0.0400	0.0550	0.0400	0.0500	0.0500	180,000
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	95,000
Apr 12, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	89,499
Apr 11, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	50,000
Apr 10, 2024	-	-	-	-	-	-
Apr 09, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	151,000
Apr 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	96,000
Apr 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	68,000
Apr 02, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	60,000
Apr 01, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	12,417
Mar 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	18,096
Mar 27, 2024	-	-	-	-	-	-
Mar 26, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	23,000
Mar 25, 2024	0.0650	0.0700	0.0550	0.0550	0.0550	53,500
Mar 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	41,833
Mar 21, 2024	0.0550	0.0650	0.0550	0.0600	0.0600	24,400
Mar 20, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	36,123
Mar 19, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	47,000
Mar 18, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	58,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	114,500
Mar 14, 2024	-	-	-	-	-	-
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,300
Mar 12, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	5,427
Mar 11, 2024	-	-	-	-	-	-
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	46,125
Mar 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	67,500
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 04, 2024	-	-	-	-	-	-
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,600
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	92,000
Feb 28, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	6,350
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,150
Feb 26, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	14,000
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Feb 22, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	69,000
Feb 21, 2024	-	-	-	-	-	-
Feb 20, 2024	-	-	-	-	-	-
Feb 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Feb 15, 2024	-	-	-	-	-	-
Feb 14, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	85,000
Feb 13, 2024	0.0550	0.0700	0.0550	0.0700	0.0700	10,000
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,691
Feb 09, 2024	0.0450	0.0550	0.0400	0.0550	0.0550	102,126
Feb 08, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	44,000
Feb 07, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	22,000
Feb 06, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Feb 05, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	21,700
Feb 02, 2024	0.0650	0.0850	0.0650	0.0700	0.0700	112,000
Feb 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,250
Jan 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jan 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Jan 29, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	25,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7294-0.0003(-0.04%)

CRUDE OIL81.59+0.02(+0.02%)

Bitcoin CAD90,586.04+1,325.66(+1.49%)

Cascade Copper Corp. (CASC.CN)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7294
-0.0003(-0.04%)

CRUDE OIL
81.59
+0.02(+0.02%)

Bitcoin CAD
90,586.04
+1,325.66(+1.49%)