Canada markets open in 31 minutes

Cassiar Gold Corp. (MRL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1500+0.0050 (+3.45%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20200.63000.63000.61000.61000.610022,700
Oct. 23, 20200.63000.64000.62000.62000.620019,430
Oct. 22, 20200.63000.66000.62000.65000.650043,700
Oct. 21, 20200.66000.70000.62000.62000.6200103,928
Oct. 20, 20200.77000.77000.62000.63000.6300160,753
Oct. 19, 20200.80000.80000.77000.78000.780053,328
Oct. 16, 20200.75000.80000.69000.80000.8000434,906
Oct. 15, 20200.72000.75000.72000.74000.740043,060
Oct. 14, 20200.72000.74000.69000.70000.700087,700
Oct. 13, 20200.73000.74000.67000.67000.670054,733
Oct. 09, 20200.68000.73000.67000.73000.7300185,459
Oct. 08, 20200.63000.69000.63000.67000.6700104,953
Oct. 07, 20200.64000.69000.62000.63000.6300198,701
Oct. 06, 20200.69000.70000.59000.64000.6400173,816
Oct. 05, 20200.72000.72000.68000.69000.690071,000
Oct. 02, 20200.71000.73000.68000.70000.7000105,797
Oct. 01, 20200.72000.72000.69000.70000.700036,535
Sep. 30, 20200.76000.78000.66000.72000.7200151,500
Sep. 29, 20200.85000.85000.74000.76000.760066,989
Sep. 28, 20200.75000.88000.72000.87000.8700142,872
Sep. 25, 20200.80001.20000.80000.85000.850049,450
Sep. 25, 20201:5 Stock Split
Sep. 24, 20200.14000.15000.13500.15000.1500587,100
Sep. 23, 20200.16000.16500.13500.14500.1450735,400
Sep. 22, 20200.16000.17000.15500.16500.1650582,100
Sep. 21, 20200.15500.16000.15000.16000.1600330,000
Sep. 18, 20200.16000.16000.15500.15500.1550404,000
Sep. 17, 20200.15000.16000.14500.15500.1550195,500
Sep. 16, 20200.15000.16000.15000.15500.1550749,500
Sep. 15, 20200.14500.15000.14000.15000.1500375,100
Sep. 14, 20200.15500.15500.14500.15000.1500256,600
Sep. 11, 20200.15500.15500.14500.15000.1500360,500
Sep. 10, 20200.16000.16000.15000.15500.15501,011,700
Sep. 09, 20200.16000.16000.15000.15500.1550595,400
Sep. 08, 20200.15000.16000.15000.16000.1600330,000
Sep. 04, 20200.15500.16000.15000.15000.1500132,700
Sep. 03, 20200.15000.16000.15000.15000.1500631,500
Sep. 02, 20200.16000.16000.14500.15000.1500549,000
Sep. 01, 20200.15500.16000.15000.15500.1550763,000
Aug. 31, 20200.14000.15000.14000.15000.1500315,100
Aug. 28, 20200.14000.15000.13000.13500.13501,064,100
Aug. 27, 20200.13000.13500.13000.13000.130037,500
Aug. 26, 20200.13500.13500.13000.13500.1350170,900
Aug. 25, 20200.13500.14000.13500.13500.135023,000
Aug. 24, 20200.14000.14000.13000.13500.1350170,000
Aug. 21, 20200.12000.14000.12000.13000.13001,154,900
Aug. 20, 20200.12000.12000.10500.11000.1100219,000
Aug. 19, 20200.11500.12000.11500.11500.1150346,500
Aug. 18, 20200.11500.12000.11500.11500.115077,500
Aug. 17, 20200.12000.12000.11500.11500.1150122,500
Aug. 14, 20200.11000.12000.11000.11500.1150305,500
Aug. 13, 20200.11500.11500.11500.11500.115089,500
Aug. 12, 20200.11000.11500.10500.11500.1150191,500
Aug. 11, 20200.12000.12000.10000.10500.1050434,500
Aug. 10, 20200.13000.13000.11500.12000.1200532,100
Aug. 07, 20200.13000.13000.12000.12500.1250153,800
Aug. 06, 20200.13500.13500.13000.13000.1300313,600
Aug. 05, 20200.13500.14000.13000.13000.13001,291,500
Aug. 04, 20200.13000.13000.12500.13000.1300257,500
Jul. 31, 20200.12500.13000.12500.13000.1300248,500
Jul. 30, 20200.12500.13000.12000.12000.1200305,000
Jul. 29, 20200.14000.14000.12000.13000.1300789,600
Jul. 28, 20200.13500.14000.13000.13500.1350479,000
Jul. 27, 20200.11000.15000.11000.13500.13502,052,800
Jul. 24, 20200.12000.12000.11000.11000.110056,000
Jul. 23, 20200.11500.12000.11000.11000.1100188,000
Jul. 22, 20200.11500.12000.11500.11500.1150291,300
Jul. 21, 20200.11000.11500.11000.11500.1150314,000
Jul. 20, 20200.10500.11000.10000.10500.1050396,500
Jul. 17, 20200.10000.10500.10000.10500.105019,000
Jul. 16, 20200.10000.10500.10000.10000.100078,000
Jul. 15, 20200.10000.10500.10000.10000.1000268,000
Jul. 14, 20200.10500.10500.10000.10000.100086,000
Jul. 13, 20200.11000.11000.09500.09500.09501,883,000
Jul. 10, 20200.10500.11000.10000.11000.110048,000
Jul. 09, 20200.11000.11500.11000.11500.1150118,000
Jul. 08, 20200.11000.12000.11000.11000.110082,000
Jul. 07, 20200.11500.12000.11500.11500.1150270,000
Jul. 06, 20200.11500.12000.11500.11500.1150295,200
Jul. 03, 20200.10500.11500.10500.11500.115072,500
Jul. 02, 20200.11500.12000.10000.10000.1000781,500
Jun. 30, 20200.09500.11500.09500.10500.1050767,000
Jun. 29, 20200.08500.09500.08000.09500.0950504,600
Jun. 26, 20200.08000.08500.08000.08500.0850405,000
Jun. 25, 20200.07500.08000.06500.08000.0800641,800
Jun. 24, 20200.07500.07500.07000.07000.0700348,000
Jun. 23, 20200.07000.07500.07000.07000.0700305,900
Jun. 22, 20200.06500.07000.06500.07000.0700145,000
Jun. 19, 20200.07000.07000.06500.06500.065041,000
Jun. 18, 20200.07000.07000.07000.07000.07006,000
Jun. 17, 20200.07000.07000.07000.07000.070014,000
Jun. 16, 20200.07000.07000.06500.06500.065035,000
Jun. 15, 20200.07000.07000.06500.06500.06509,200
Jun. 12, 20200.07000.07000.07000.07000.070020,000
Jun. 11, 20200.06500.06500.06500.06500.0650121,000
Jun. 10, 20200.06000.06500.06000.06500.065030,000
Jun. 09, 20200.06500.06500.06500.06500.0650-
Jun. 08, 20200.05500.06500.05500.06500.0650188,000
Jun. 05, 20200.06500.06500.06000.06000.0600330,000
Jun. 04, 20200.07000.07000.06500.06500.065039,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...