Advertisement
U.S. Markets closed

Cassiar Gold Corp. (CGLCF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
0.1630-0.0035 (-2.10%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.16300.17800.16300.16300.163081,400
Oct 17, 20240.18400.18400.16300.16400.1640144,800
Oct 16, 20240.17000.17200.16300.16800.168064,300
Oct 15, 20240.16300.16800.16300.16800.168052,500
Oct 14, 20240.16900.16900.16300.16600.166028,500
Oct 11, 20240.17000.17000.16100.16500.1650121,000
Oct 10, 20240.16100.17000.16100.17000.170031,600
Oct 09, 20240.17000.17000.16100.16700.167076,800
Oct 08, 20240.17000.17000.16300.16900.169026,200
Oct 07, 20240.17000.17000.16300.16300.163075,600
Oct 04, 20240.16700.17000.16500.16600.166039,100
Oct 03, 20240.16700.16800.16500.16800.168012,100
Oct 02, 20240.16500.16800.16500.16700.167088,300
Oct 01, 20240.17000.17300.16700.16700.167038,800
Sep 30, 20240.17000.18300.17000.17500.1750166,500
Sep 27, 20240.19200.19200.17200.17200.172040,300
Sep 26, 20240.17000.18500.16700.17700.1770182,300
Sep 25, 20240.16800.18000.16600.17400.174076,000
Sep 24, 20240.17200.17700.16500.17400.1740243,300
Sep 23, 20240.18700.18700.16900.17000.170089,200
Sep 20, 20240.17900.17900.16800.17500.1750128,100
Sep 19, 20240.17500.17600.17100.17400.1740105,900
Sep 18, 20240.17600.17600.17000.17300.1730178,800
Sep 17, 20240.17900.17900.17000.17500.175082,700
Sep 16, 20240.17000.18000.16700.17200.1720103,800
Sep 13, 20240.17000.17700.16700.17700.1770195,900
Sep 12, 20240.17300.17400.16900.17000.1700167,500
Sep 11, 20240.18000.18000.17000.17700.177045,500
Sep 10, 20240.17000.17600.17000.17300.173042,000
Sep 09, 20240.17000.18000.17000.17000.170063,200
Sep 06, 20240.17800.17800.17000.17300.173068,000
Sep 05, 20240.18000.18000.17300.17300.1730131,500
Sep 04, 20240.18500.18700.17800.18600.1860121,600
Sep 03, 20240.20000.20000.17500.18800.1880155,100
Aug 30, 20240.20800.20800.20400.20400.204024,700
Aug 29, 20240.20100.21700.20100.21700.217054,400
Aug 28, 20240.23000.23000.21800.21800.21803,000
Aug 27, 20240.21000.21000.21000.21000.210041,000
Aug 26, 20240.22000.22400.21000.21000.210060,700
Aug 23, 20240.21100.23000.21000.21800.218092,000
Aug 22, 20240.20500.21000.20000.20100.201028,400
Aug 21, 20240.21800.21800.20500.20500.205019,000
Aug 20, 20240.21400.21400.20600.20700.2070102,900
Aug 19, 20240.19500.22600.19500.21500.2150102,900
Aug 16, 20240.19000.19500.19000.19300.193054,000
Aug 15, 20240.18500.19300.18500.18800.188064,200
Aug 14, 20240.18500.18900.17800.18800.188051,900
Aug 13, 20240.19000.19400.18500.18500.185043,400
Aug 12, 20240.18400.18400.18000.18000.180012,100
Aug 09, 20240.18000.18100.17500.17600.176070,800
Aug 08, 20240.19000.19000.17100.17500.1750179,200
Aug 07, 20240.18600.19500.18000.19100.1910113,000
Aug 06, 20240.20000.20000.18700.19800.1980142,200
Aug 05, 20240.20000.20500.20000.20000.2000133,000
Aug 02, 20240.20100.20300.20000.20100.2010113,200
Aug 01, 20240.20100.20600.20100.20200.202022,100
Jul 31, 20240.20600.20700.20200.20200.202011,400
Jul 30, 20240.21000.21000.20100.20100.201042,000
Jul 29, 20240.21000.21400.20200.20200.2020138,400
Jul 26, 20240.21800.22000.20500.20500.205061,000
Jul 25, 20240.22200.23200.21000.21500.215074,700
Jul 24, 20240.27500.27500.21400.23100.231046,200
Jul 23, 20240.24200.24200.22200.22200.222015,100
Jul 22, 20240.21700.26200.21300.23600.2360128,000
Jul 19, 20240.21600.21600.21300.21300.213017,100
Jul 18, 20240.22000.23100.22000.22000.220067,300
Jul 17, 20240.23200.23200.21500.22000.220033,600
Jul 16, 20240.22400.23300.21200.22800.228086,400
Jul 15, 20240.22800.22800.21700.21700.217038,800
Jul 12, 20240.21900.23300.21900.23000.2300105,900
Jul 11, 20240.21400.23000.21000.22000.220039,500
Jul 10, 20240.21000.22000.21000.21000.210052,800
Jul 09, 20240.21000.21600.21000.21000.210053,900
Jul 08, 20240.21900.22000.21000.21100.211016,200
Jul 05, 20240.21200.22500.21200.22200.222026,900
Jul 03, 20240.21600.21700.21200.21700.217033,300
Jul 02, 20240.21200.21200.21200.21200.21208,600
Jul 01, 20240.21900.22000.21200.21200.212044,800
Jun 28, 20240.21200.21800.21200.21200.212035,500
Jun 27, 20240.21000.22200.20700.21300.2130181,800
Jun 26, 20240.21100.21100.20700.20700.207015,200
Jun 25, 20240.21000.21800.20600.21100.211050,100
Jun 24, 20240.21900.21900.20800.20800.208038,000
Jun 21, 20240.21000.21700.21000.21000.210034,100
Jun 20, 20240.21400.21500.21400.21500.215010,200
Jun 18, 20240.20900.21300.20900.21300.213087,600
Jun 17, 20240.20500.21000.20500.20500.205035,100
Jun 14, 20240.20500.20900.20500.20900.209030,500
Jun 13, 20240.21100.21100.20500.20500.205036,900
Jun 12, 20240.21800.21800.20900.21200.212036,700
Jun 11, 20240.21000.21000.21000.21000.210014,000
Jun 10, 20240.21500.21500.21000.21000.210080,500
Jun 07, 20240.22100.22700.21500.21900.219047,000
Jun 06, 20240.22000.23000.21500.23000.23002,400
Jun 05, 20240.25900.25900.22100.22100.2210149,100
Jun 04, 20240.25900.25900.21500.22500.2250312,500
Jun 03, 20240.23200.23500.22500.23500.235089,500
May 31, 20240.23700.24800.22800.22800.2280135,500
May 30, 20240.23500.24400.23000.23400.2340119,400
May 29, 20240.23500.24700.22800.23800.2380148,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...