Cassiar Gold Corp. - GLDC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.38	0.38	0.38	0.39	0.37	466,756
February 19, 2026	0.36	0.36	0.36	0.36	0.34	272,727
February 18, 2026	0.34	0.34	0.34	0.35	0.34	221,206
February 17, 2026	0.34	0.33	0.33	0.35	0.32	493,500
February 13, 2026	0.35	0.34	0.34	0.35	0.34	237,918
February 12, 2026	0.37	0.33	0.33	0.37	0.33	403,300
February 11, 2026	0.37	0.36	0.36	0.37	0.36	260,349
February 10, 2026	0.38	0.36	0.36	0.38	0.36	245,233
February 09, 2026	0.37	0.37	0.37	0.37	0.36	472,111
February 06, 2026	0.32	0.35	0.35	0.37	0.32	648,010
February 05, 2026	0.35	0.31	0.31	0.36	0.31	858,711
February 04, 2026	0.41	0.36	0.36	0.41	0.35	1.39M
February 03, 2026	0.41	0.41	0.41	0.43	0.41	190,518
February 02, 2026	0.4	0.39	0.39	0.42	0.38	477,600
January 30, 2026	0.45	0.42	0.42	0.46	0.38	641,929
January 29, 2026	0.48	0.48	0.48	0.5	0.45	719,011
January 28, 2026	0.47	0.49	0.49	0.5	0.47	725,000
January 27, 2026	0.45	0.45	0.45	0.46	0.43	642,318
January 26, 2026	0.48	0.42	0.42	0.49	0.41	1.51M
January 23, 2026	0.49	0.48	0.48	0.49	0.47	277,600
January 22, 2026	0.47	0.5	0.5	0.5	0.47	281,800
January 21, 2026	0.49	0.46	0.46	0.5	0.46	212,903
January 20, 2026	0.51	0.48	0.48	0.51	0.46	460,918
January 19, 2026	0.49	0.52	0.52	0.52	0.49	222,729
January 16, 2026	0.51	0.49	0.49	0.51	0.47	199,800
January 15, 2026	0.49	0.49	0.49	0.5	0.48	284,502
January 14, 2026	0.46	0.5	0.5	0.5	0.46	734,810
January 13, 2026	0.4	0.46	0.46	0.46	0.4	845,548
January 12, 2026	0.4	0.39	0.39	0.42	0.39	207,200
January 09, 2026	0.4	0.38	0.38	0.4	0.38	269,019
January 08, 2026	0.39	0.4	0.4	0.43	0.38	350,242
January 07, 2026	0.41	0.4	0.4	0.41	0.39	230,200
January 06, 2026	0.38	0.41	0.41	0.42	0.38	353,724
January 05, 2026	0.4	0.39	0.39	0.4	0.38	546,812
January 02, 2026	0.39	0.37	0.37	0.39	0.36	306,521
December 31, 2025	0.35	0.33	0.33	0.35	0.32	261,100
December 30, 2025	0.37	0.34	0.34	0.37	0.32	402,243
December 29, 2025	0.36	0.36	0.36	0.36	0.34	289,900
December 23, 2025	0.39	0.37	0.37	0.39	0.36	585,243
December 22, 2025	0.33	0.38	0.38	0.38	0.33	708,200
December 19, 2025	0.32	0.33	0.33	0.34	0.32	231,349
December 18, 2025	0.32	0.32	0.32	0.33	0.31	156,500
December 17, 2025	0.32	0.31	0.31	0.32	0.3	407,340
December 16, 2025	0.32	0.32	0.32	0.33	0.31	201,902
December 15, 2025	0.33	0.33	0.33	0.34	0.31	498,739
December 12, 2025	0.33	0.33	0.33	0.34	0.31	211,059
December 11, 2025	0.33	0.33	0.33	0.34	0.32	166,800
December 10, 2025	0.32	0.31	0.31	0.32	0.3	166,600
December 09, 2025	0.31	0.32	0.32	0.32	0.31	92,200
December 08, 2025	0.32	0.3	0.3	0.32	0.3	309,200
December 05, 2025	0.36	0.32	0.32	0.36	0.32	139,847
December 04, 2025	0.35	0.34	0.34	0.35	0.33	348,301
December 03, 2025	0.33	0.35	0.35	0.35	0.32	1.05M
December 02, 2025	0.29	0.29	0.29	0.31	0.28	223,300
December 01, 2025	0.32	0.31	0.31	0.32	0.29	500,028
November 28, 2025	0.28	0.31	0.31	0.31	0.27	623,614
November 27, 2025	0.28	0.28	0.28	0.28	0.27	122,400
November 26, 2025	0.28	0.28	0.28	0.28	0.27	229,785
November 25, 2025	0.27	0.28	0.28	0.28	0.27	129,501
November 24, 2025	0.26	0.26	0.26	0.27	0.26	99,600

Cassiar Gold Corp. (GLDC.V) TSXV