Cassiar Gold Corp. (GLDC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2300

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Sept 14, 2023 - Sept 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	0.2300	0.2300	0.2250	0.2300	0.2300	211,900
Sept 12, 2024	0.2300	0.2350	0.2300	0.2300	0.2300	209,100
Sept 11, 2024	0.2350	0.2400	0.2300	0.2350	0.2350	54,000
Sept 10, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	128,000
Sept 09, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	33,400
Sept 06, 2024	0.2300	0.2350	0.2300	0.2300	0.2300	65,500
Sept 05, 2024	0.2450	0.2450	0.2300	0.2400	0.2400	119,100
Sept 04, 2024	0.2500	0.2500	0.2400	0.2450	0.2450	476,000
Sept 03, 2024	0.2550	0.2550	0.2350	0.2500	0.2500	439,600
Aug 30, 2024	0.2750	0.2750	0.2700	0.2750	0.2750	93,100
Aug 29, 2024	0.2900	0.2900	0.2750	0.2800	0.2800	66,900
Aug 28, 2024	0.2900	0.2900	0.2850	0.2900	0.2900	5,000
Aug 27, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	23,600
Aug 26, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	19,000
Aug 23, 2024	0.2900	0.3000	0.2850	0.2950	0.2950	210,100
Aug 22, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	54,000
Aug 21, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	11,200
Aug 20, 2024	0.2850	0.2880	0.2850	0.2850	0.2850	51,200
Aug 19, 2024	0.2750	0.2950	0.2750	0.2850	0.2850	120,600
Aug 16, 2024	0.2500	0.2650	0.2500	0.2650	0.2650	70,100
Aug 15, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,000
Aug 14, 2024	0.2650	0.2650	0.2450	0.2450	0.2450	13,200
Aug 13, 2024	0.2500	0.2800	0.2500	0.2650	0.2650	61,000
Aug 12, 2024	0.2400	0.2450	0.2400	0.2450	0.2450	21,000
Aug 09, 2024	0.2450	0.2450	0.2400	0.2450	0.2450	6,900
Aug 08, 2024	0.2600	0.2650	0.2400	0.2450	0.2450	89,300
Aug 07, 2024	0.2500	0.2600	0.2450	0.2500	0.2500	82,000
Aug 06, 2024	0.2800	0.2800	0.2500	0.2600	0.2600	116,300
Aug 02, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	13,500
Aug 01, 2024	0.2800	0.2800	0.2750	0.2800	0.2800	34,500
Jul 31, 2024	0.2750	0.2850	0.2750	0.2800	0.2800	71,500
Jul 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Jul 29, 2024	0.2850	0.2950	0.2800	0.2800	0.2800	90,800
Jul 26, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	7,100
Jul 25, 2024	0.3150	0.3150	0.2900	0.2900	0.2900	80,000
Jul 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	17,500
Jul 23, 2024	0.3350	0.3350	0.3150	0.3150	0.3150	62,500
Jul 22, 2024	0.2900	0.3700	0.2850	0.3250	0.3250	653,500
Jul 19, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	17,000
Jul 18, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	69,900
Jul 17, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	4,600
Jul 16, 2024	0.3050	0.3150	0.3050	0.3050	0.3050	80,000
Jul 15, 2024	0.3150	0.3150	0.3050	0.3050	0.3050	29,900
Jul 12, 2024	0.3000	0.3200	0.2950	0.3200	0.3200	65,500
Jul 11, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	19,700
Jul 10, 2024	0.2950	0.2950	0.2850	0.2950	0.2950	12,000
Jul 09, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	27,800
Jul 08, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	51,800
Jul 05, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	13,000
Jul 04, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	26,600
Jul 03, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	56,900
Jul 02, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	30,900
Jun 28, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	57,400
Jun 27, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	87,200
Jun 26, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	12,400
Jun 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	65,200
Jun 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	43,700
Jun 21, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	39,200
Jun 20, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	286,700
Jun 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	47,500
Jun 18, 2024	0.2900	0.2950	0.2900	0.2900	0.2900	56,000
Jun 17, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	21,000
Jun 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	45,900
Jun 13, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	21,000
Jun 12, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	8,500
Jun 11, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	23,200
Jun 10, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	117,400
Jun 07, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	19,700
Jun 06, 2024	0.3050	0.3100	0.3000	0.3100	0.3100	18,000
Jun 05, 2024	0.3100	0.3250	0.3050	0.3050	0.3050	96,200
Jun 04, 2024	0.3250	0.3250	0.2950	0.3050	0.3050	90,900
Jun 03, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	30,100
May 31, 2024	0.3250	0.3250	0.3100	0.3100	0.3100	56,300
May 30, 2024	0.3300	0.3300	0.3150	0.3150	0.3150	50,500
May 29, 2024	0.3250	0.3250	0.3100	0.3200	0.3200	65,000
May 28, 2024	0.3250	0.3300	0.3150	0.3250	0.3250	228,700
May 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	25,700
May 24, 2024	0.3150	0.3250	0.3000	0.3150	0.3150	314,000
May 23, 2024	0.2850	0.3300	0.2750	0.3000	0.3000	372,400
May 22, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	37,000
May 21, 2024	0.2900	0.3150	0.2800	0.2950	0.2950	119,900
May 17, 2024	0.2700	0.2850	0.2700	0.2850	0.2850	83,600
May 16, 2024	0.2600	0.2700	0.2550	0.2550	0.2550	89,200
May 15, 2024	0.2550	0.2600	0.2500	0.2600	0.2600	165,800
May 14, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	6,600
May 13, 2024	0.2550	0.2600	0.2500	0.2600	0.2600	21,600
May 10, 2024	0.2650	0.2700	0.2550	0.2550	0.2550	79,400
May 09, 2024	0.2750	0.2750	0.2650	0.2650	0.2650	108,800
May 08, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	37,000
May 07, 2024	0.2700	0.2800	0.2650	0.2700	0.2700	109,100
May 06, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	166,300
May 03, 2024	0.2700	0.2700	0.2550	0.2550	0.2550	71,800
May 02, 2024	0.2650	0.2700	0.2650	0.2650	0.2650	42,600
May 01, 2024	0.2700	0.2950	0.2700	0.2750	0.2750	119,000
Apr 30, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	99,000
Apr 29, 2024	0.2800	0.2900	0.2750	0.2900	0.2900	206,000
Apr 26, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	106,900
Apr 25, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	137,800
Apr 24, 2024	0.2600	0.2650	0.2550	0.2600	0.2600	50,000
Apr 23, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	53,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,621.80+2,996.17(+3.81%)

Cassiar Gold Corp. (GLDC.V)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,621.80
+2,996.17(+3.81%)