Cassiar Gold Corp GLDC
TSXV · Canada · Non-Energy Minerals
CAD 0.4650-0.01 (-2.11%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.47 | -2.11% | CAD 0.47 | CAD 0.48 | CAD 0.45 | 395.70K |
| 2026-09-30 | CAD 0.47 | -2.06% | CAD 0.48 | CAD 0.48 | CAD 0.47 | 136.50K |
| 2026-09-29 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 58.60K |
| 2026-09-28 | CAD 0.49 | -4.90% | CAD 0.50 | CAD 0.50 | CAD 0.46 | 348.50K |
| 2026-09-25 | CAD 0.51 | +2.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 49.00K |
| 2026-09-24 | CAD 0.50 | -5.66% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 264.00K |
| 2026-09-23 | CAD 0.53 | 0.00% | CAD 0.50 | CAD 0.53 | CAD 0.50 | 222.30K |
| 2026-09-22 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 202.80K |
| 2026-09-21 | CAD 0.53 | +1.92% | CAD 0.52 | CAD 0.55 | CAD 0.50 | 183.20K |
| 2026-09-18 | CAD 0.52 | +10.64% | CAD 0.47 | CAD 0.52 | CAD 0.46 | 422.90K |
| 2026-09-17 | CAD 0.47 | +9.30% | CAD 0.44 | CAD 0.47 | CAD 0.44 | 110.60K |
| 2026-09-16 | CAD 0.43 | -7.53% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 53.80K |
| 2026-09-15 | CAD 0.47 | +4.49% | CAD 0.43 | CAD 0.47 | CAD 0.42 | 199.60K |
| 2026-09-14 | CAD 0.44 | -1.11% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 116.50K |
| 2026-09-11 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 95.70K |
| 2026-09-10 | CAD 0.46 | -3.16% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 274.70K |
| 2026-09-09 | CAD 0.47 | +3.26% | CAD 0.46 | CAD 0.48 | CAD 0.46 | 90.20K |
| 2026-09-08 | CAD 0.46 | 0.00% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 185.40K |
| 2026-09-04 | CAD 0.46 | -2.13% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 117.70K |
| 2026-09-03 | CAD 0.47 | +1.08% | CAD 0.46 | CAD 0.49 | CAD 0.44 | 362.30K |
| 2026-09-02 | CAD 0.47 | +6.90% | CAD 0.44 | CAD 0.47 | CAD 0.44 | 194.50K |
| 2026-09-01 | CAD 0.44 | -3.33% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 21.50K |
| 2026-08-31 | CAD 0.45 | -3.23% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 49.60K |
| 2026-08-28 | CAD 0.47 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.44 | 105.10K |
| 2026-08-27 | CAD 0.47 | +1.09% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 44.00K |
| 2026-08-26 | CAD 0.46 | -3.16% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 66.80K |
| 2026-08-25 | CAD 0.47 | +5.56% | CAD 0.45 | CAD 0.48 | CAD 0.45 | 184.20K |
| 2026-08-24 | CAD 0.45 | +4.65% | CAD 0.43 | CAD 0.46 | CAD 0.43 | 524.50K |
| 2026-08-21 | CAD 0.43 | -5.49% | CAD 0.49 | CAD 0.50 | CAD 0.41 | 479.80K |
| 2026-08-20 | CAD 0.46 | +1.11% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 73.10K |
| 2026-08-19 | CAD 0.45 | -3.23% | CAD 0.47 | CAD 0.49 | CAD 0.45 | 179.10K |
| 2026-08-18 | CAD 0.47 | -2.11% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 107.20K |
| 2026-08-17 | CAD 0.47 | +10.47% | CAD 0.45 | CAD 0.48 | CAD 0.44 | 383.50K |
| 2026-08-14 | CAD 0.43 | +1.18% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 17.00K |
| 2026-08-13 | CAD 0.43 | -1.16% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 12.40K |
| 2026-08-12 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 416.10K |
| 2026-08-11 | CAD 0.43 | -1.15% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 93.90K |
| 2026-08-10 | CAD 0.44 | +1.16% | CAD 0.41 | CAD 0.44 | CAD 0.41 | 305.00K |
| 2026-08-07 | CAD 0.43 | +6.17% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 52.70K |
| 2026-08-06 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 119.70K |
| 2026-08-05 | CAD 0.41 | +9.46% | CAD 0.38 | CAD 0.44 | CAD 0.38 | 372.30K |
| 2026-08-04 | CAD 0.37 | +8.82% | CAD 0.37 | CAD 0.38 | CAD 0.36 | 174.50K |
| 2026-07-31 | CAD 0.34 | -2.86% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 118.90K |
| 2026-07-30 | CAD 0.35 | +4.48% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 54.00K |
| 2026-07-29 | CAD 0.34 | -4.29% | CAD 0.35 | CAD 0.36 | CAD 0.34 | 226.00K |
| 2026-07-28 | CAD 0.35 | -4.11% | CAD 0.35 | CAD 0.36 | CAD 0.34 | 134.70K |
| 2026-07-27 | CAD 0.37 | 0.00% | CAD 0.37 | CAD 0.38 | CAD 0.35 | 107.40K |
| 2026-07-24 | CAD 0.37 | -3.95% | CAD 0.40 | CAD 0.40 | CAD 0.36 | 198.50K |
| 2026-07-23 | CAD 0.38 | +1.33% | CAD 0.37 | CAD 0.38 | CAD 0.36 | 172.10K |
| 2026-07-22 | CAD 0.38 | +4.17% | CAD 0.38 | CAD 0.39 | CAD 0.37 | 221.70K |
| 2026-07-21 | CAD 0.36 | +2.86% | CAD 0.35 | CAD 0.37 | CAD 0.35 | 51.50K |
| 2026-07-20 | CAD 0.35 | -4.11% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 59.80K |
| 2026-07-17 | CAD 0.37 | -3.95% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 65.30K |
| 2026-07-16 | CAD 0.38 | +1.33% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 117.10K |
| 2026-07-15 | CAD 0.38 | -5.06% | CAD 0.41 | CAD 0.41 | CAD 0.37 | 219.30K |
| 2026-07-14 | CAD 0.40 | -1.25% | CAD 0.40 | CAD 0.41 | CAD 0.39 | 84.50K |
| 2026-07-13 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 269.80K |
| 2026-07-10 | CAD 0.41 | -6.82% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 7.40K |
| 2026-07-09 | CAD 0.44 | +12.82% | CAD 0.40 | CAD 0.44 | CAD 0.40 | 39.00K |
| 2026-07-08 | CAD 0.39 | -3.70% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 127.40K |
| 2026-07-07 | CAD 0.41 | -4.71% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 92.20K |
| 2026-07-06 | CAD 0.43 | -1.16% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 21.70K |
| 2026-07-03 | CAD 0.43 | +2.38% | CAD 0.40 | CAD 0.43 | CAD 0.40 | 30.80K |
| 2026-07-02 | CAD 0.42 | +5.00% | CAD 0.40 | CAD 0.43 | CAD 0.40 | 120.60K |
| 2026-06-30 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 134.00K |
| 2026-06-29 | CAD 0.41 | -4.65% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 102.30K |
| 2026-06-26 | CAD 0.43 | -1.15% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 200.10K |
| 2026-06-25 | CAD 0.44 | +6.10% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 169.70K |
| 2026-06-24 | CAD 0.41 | -5.75% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 351.30K |
| 2026-06-23 | CAD 0.44 | -7.45% | CAD 0.45 | CAD 0.47 | CAD 0.43 | 213.60K |
| 2026-06-22 | CAD 0.47 | 0.00% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 204.80K |
| 2026-06-19 | CAD 0.47 | +3.30% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 80.30K |
| 2026-06-18 | CAD 0.46 | -4.21% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 49.00K |
| 2026-06-17 | CAD 0.47 | -5.00% | CAD 0.50 | CAD 0.51 | CAD 0.47 | 262.70K |
| 2026-06-16 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.51 | CAD 0.48 | 251.30K |
| 2026-06-15 | CAD 0.49 | +4.26% | CAD 0.52 | CAD 0.52 | CAD 0.47 | 294.90K |
| 2026-06-12 | CAD 0.47 | -3.09% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 88.80K |
| 2026-06-11 | CAD 0.49 | +10.23% | CAD 0.44 | CAD 0.49 | CAD 0.43 | 161.10K |
| 2026-06-10 | CAD 0.44 | -4.35% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 190.50K |
| 2026-06-09 | CAD 0.46 | -4.17% | CAD 0.48 | CAD 0.52 | CAD 0.45 | 356.50K |
| 2026-06-08 | CAD 0.48 | -7.69% | CAD 0.51 | CAD 0.51 | CAD 0.48 | 68.80K |
| 2026-06-05 | CAD 0.52 | -7.14% | CAD 0.55 | CAD 0.55 | CAD 0.49 | 319.50K |
| 2026-06-04 | CAD 0.56 | +1.82% | CAD 0.58 | CAD 0.58 | CAD 0.53 | 148.20K |
| 2026-06-03 | CAD 0.55 | +5.77% | CAD 0.52 | CAD 0.60 | CAD 0.52 | 437.00K |
| 2026-06-02 | CAD 0.52 | 0.00% | CAD 0.51 | CAD 0.52 | CAD 0.51 | 325.00K |
| 2026-06-01 | CAD 0.52 | +1.96% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 151.20K |
| 2026-05-29 | CAD 0.51 | 0.00% | CAD 0.52 | CAD 0.54 | CAD 0.51 | 116.00K |
| 2026-05-28 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 168.50K |
| 2026-05-27 | CAD 0.51 | 0.00% | CAD 0.49 | CAD 0.53 | CAD 0.49 | 194.60K |
| 2026-05-26 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.52 | CAD 0.51 | 52.80K |