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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.28	0.26	0.26	0.28	0.26	453,528
November 20, 2025	0.28	0.27	0.27	0.28	0.27	125,100
November 19, 2025	0.28	0.29	0.29	0.3	0.28	237,300
November 18, 2025	0.29	0.3	0.3	0.3	0.28	166,700
November 17, 2025	0.28	0.29	0.29	0.31	0.27	604,600
November 14, 2025	0.26	0.28	0.28	0.29	0.26	414,800
November 13, 2025	0.28	0.28	0.28	0.28	0.27	371,860
November 12, 2025	0.27	0.29	0.29	0.29	0.27	323,900
November 11, 2025	0.28	0.27	0.27	0.29	0.26	305,842
November 10, 2025	0.28	0.28	0.28	0.29	0.27	434,000
November 07, 2025	0.25	0.25	0.25	0.26	0.25	69,742
November 06, 2025	0.26	0.25	0.25	0.26	0.25	128,000
November 05, 2025	0.25	0.25	0.25	0.26	0.24	635,529
November 04, 2025	0.28	0.25	0.25	0.28	0.25	544,834
November 03, 2025	0.29	0.28	0.28	0.29	0.27	173,402
October 31, 2025	0.29	0.28	0.28	0.29	0.27	154,800
October 30, 2025	0.28	0.27	0.27	0.28	0.27	195,925
October 29, 2025	0.27	0.26	0.26	0.28	0.26	145,200
October 28, 2025	0.25	0.26	0.26	0.28	0.25	308,700
October 27, 2025	0.27	0.25	0.25	0.27	0.24	873,341
October 24, 2025	0.28	0.27	0.27	0.28	0.27	59,137
October 23, 2025	0.28	0.28	0.28	0.3	0.27	298,600
October 22, 2025	0.28	0.28	0.28	0.28	0.26	764,300
October 21, 2025	0.31	0.27	0.27	0.31	0.27	217,100
October 20, 2025	0.3	0.3	0.3	0.31	0.28	348,543
October 17, 2025	0.32	0.28	0.28	0.32	0.28	471,700
October 16, 2025	0.34	0.32	0.32	0.34	0.32	378,500

Cassiar Gold Corp. (GLDC.V) TSXV