Cassiar Gold Corp. (GLDC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2600

-0.0050

(-1.89%)

At close: 12:43PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	53,500
Apr 22, 2024	0.2750	0.2800	0.2650	0.2650	0.2650	123,200
Apr 19, 2024	0.2900	0.2900	0.2750	0.2900	0.2900	158,500
Apr 18, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	59,900
Apr 17, 2024	0.2700	0.3000	0.2650	0.2750	0.2750	378,600
Apr 16, 2024	0.2800	0.2850	0.2600	0.2750	0.2750	377,500
Apr 15, 2024	0.3000	0.3000	0.2850	0.2900	0.2900	204,700
Apr 12, 2024	0.3000	0.3150	0.2900	0.2950	0.2950	253,900
Apr 11, 2024	0.2900	0.2900	0.2700	0.2850	0.2850	272,200
Apr 10, 2024	0.2950	0.2950	0.2850	0.2900	0.2900	259,000
Apr 09, 2024	0.3150	0.3150	0.3050	0.3100	0.3100	182,300
Apr 08, 2024	0.3150	0.3200	0.3050	0.3200	0.3200	146,000
Apr 05, 2024	0.3200	0.3200	0.3050	0.3200	0.3200	212,900
Apr 04, 2024	0.3300	0.3600	0.3200	0.3300	0.3300	125,200
Apr 03, 2024	0.3000	0.3300	0.3000	0.3300	0.3300	367,800
Apr 02, 2024	0.3000	0.3050	0.2800	0.3000	0.3000	181,700
Apr 01, 2024	0.3000	0.3200	0.2900	0.3000	0.3000	208,200
Mar 28, 2024	0.2800	0.2900	0.2500	0.2900	0.2900	118,000
Mar 27, 2024	0.2600	0.2850	0.2600	0.2850	0.2850	64,600
Mar 26, 2024	0.2600	0.2600	0.2450	0.2600	0.2600	18,900
Mar 25, 2024	0.2650	0.2700	0.2600	0.2600	0.2600	55,400
Mar 22, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	16,200
Mar 21, 2024	0.2650	0.2700	0.2600	0.2700	0.2700	12,300
Mar 20, 2024	0.2450	0.2600	0.2450	0.2600	0.2600	69,400
Mar 19, 2024	0.2650	0.2650	0.2550	0.2650	0.2650	21,000
Mar 18, 2024	0.2700	0.2700	0.2500	0.2600	0.2600	198,000
Mar 15, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	31,700
Mar 14, 2024	0.3000	0.3050	0.2800	0.2800	0.2800	26,100
Mar 13, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	84,600
Mar 12, 2024	0.2800	0.2850	0.2700	0.2700	0.2700	38,000
Mar 11, 2024	0.2800	0.3000	0.2700	0.3000	0.3000	139,500
Mar 08, 2024	0.2500	0.3450	0.2400	0.2800	0.2800	291,500
Mar 07, 2024	0.2350	0.2450	0.2300	0.2450	0.2450	72,000
Mar 06, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	110,100
Mar 05, 2024	0.2600	0.2700	0.2450	0.2450	0.2450	311,200
Mar 04, 2024	0.2750	0.2750	0.2500	0.2600	0.2600	135,200
Mar 01, 2024	0.2200	0.2750	0.2100	0.2500	0.2500	164,900
Feb 29, 2024	0.2300	0.2300	0.2250	0.2250	0.2250	18,800
Feb 28, 2024	0.2300	0.2300	0.2150	0.2150	0.2150	28,600
Feb 27, 2024	0.2250	0.2250	0.2050	0.2150	0.2150	326,500
Feb 26, 2024	0.2250	0.2300	0.2050	0.2250	0.2250	51,900
Feb 23, 2024	0.2050	0.2200	0.2050	0.2200	0.2200	46,900
Feb 22, 2024	0.2300	0.2350	0.2150	0.2150	0.2150	219,600
Feb 21, 2024	0.2450	0.2450	0.2350	0.2350	0.2350	177,500
Feb 20, 2024	0.2650	0.2650	0.2250	0.2500	0.2500	253,200
Feb 16, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	95,500
Feb 15, 2024	0.2400	0.2400	0.2350	0.2350	0.2350	113,400
Feb 14, 2024	0.2650	0.2650	0.2350	0.2400	0.2400	135,700
Feb 13, 2024	0.2500	0.2550	0.2250	0.2400	0.2400	635,300
Feb 12, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	388,900
Feb 09, 2024	0.2800	0.2800	0.2500	0.2600	0.2600	319,200
Feb 08, 2024	0.2850	0.2850	0.2700	0.2750	0.2750	93,000
Feb 07, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	76,900
Feb 06, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	88,700
Feb 05, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	47,700
Feb 02, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	101,500
Feb 01, 2024	0.2900	0.2900	0.2850	0.2900	0.2900	17,500
Jan 31, 2024	0.3100	0.3100	0.2950	0.2950	0.2950	67,500
Jan 30, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	47,200
Jan 29, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	29,000
Jan 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Jan 25, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	55,000
Jan 24, 2024	0.3000	0.3100	0.2950	0.3100	0.3100	39,100
Jan 23, 2024	0.2900	0.2950	0.2850	0.2950	0.2950	95,400
Jan 22, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	22,600
Jan 19, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	100,800
Jan 18, 2024	0.2930	0.3050	0.2900	0.3050	0.3050	81,600
Jan 17, 2024	0.2900	0.2950	0.2850	0.2900	0.2900	134,800
Jan 16, 2024	0.2850	0.2900	0.2800	0.2850	0.2850	174,900
Jan 15, 2024	0.3050	0.3050	0.2850	0.2850	0.2850	62,800
Jan 12, 2024	0.3050	0.3050	0.2900	0.2900	0.2900	59,000
Jan 11, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	25,400
Jan 10, 2024	0.2950	0.2950	0.2850	0.2900	0.2900	28,300
Jan 09, 2024	0.3150	0.3150	0.2900	0.2900	0.2900	58,600
Jan 08, 2024	0.3250	0.3300	0.3050	0.3050	0.3050	67,600
Jan 05, 2024	0.3200	0.3350	0.3200	0.3350	0.3350	5,500
Jan 04, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	51,300
Jan 03, 2024	0.3400	0.3430	0.3350	0.3350	0.3350	125,600
Jan 02, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	73,500
Dec 29, 2023	0.3650	0.3650	0.3400	0.3400	0.3400	24,200
Dec 28, 2023	0.3600	0.3650	0.3500	0.3650	0.3650	42,800
Dec 27, 2023	0.3650	0.3650	0.3600	0.3600	0.3600	32,600
Dec 22, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	78,000
Dec 21, 2023	0.3650	0.3650	0.3450	0.3550	0.3550	43,500
Dec 20, 2023	0.3650	0.3700	0.3550	0.3550	0.3550	29,200
Dec 19, 2023	0.3450	0.3800	0.3450	0.3650	0.3650	67,900
Dec 18, 2023	0.3500	0.3500	0.3300	0.3450	0.3450	209,700
Dec 15, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	39,600
Dec 14, 2023	0.3500	0.3600	0.3400	0.3450	0.3450	226,100
Dec 13, 2023	0.3500	0.3500	0.3350	0.3450	0.3450	245,700
Dec 12, 2023	0.3400	0.3500	0.3200	0.3500	0.3500	42,700
Dec 11, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	105,700
Dec 08, 2023	0.3800	0.3800	0.3400	0.3500	0.3500	255,600
Dec 07, 2023	0.3450	0.3700	0.3450	0.3700	0.3700	59,700
Dec 06, 2023	0.3750	0.3750	0.3450	0.3450	0.3450	43,800
Dec 05, 2023	0.3750	0.3900	0.3400	0.3750	0.3750	115,800
Dec 04, 2023	0.4000	0.4400	0.3550	0.3700	0.3700	202,600
Dec 01, 2023	0.3600	0.4000	0.3500	0.3650	0.3650	346,100
Nov 30, 2023	0.3050	0.3300	0.3050	0.3200	0.3200	69,700
Nov 29, 2023	0.2950	0.3300	0.2900	0.3100	0.3100	167,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7306-0.0014(-0.20%)

CRUDE OIL83.05-0.31(-0.37%)

Bitcoin CAD90,998.80+595.93(+0.66%)

Cassiar Gold Corp. (GLDC.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7306
-0.0014(-0.20%)

CRUDE OIL
83.05
-0.31(-0.37%)

Bitcoin CAD
90,998.80
+595.93(+0.66%)