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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.32	0.34	0.34	0.36	0.31	486,413
October 14, 2025	0.31	0.3	0.3	0.31	0.3	635,548
October 10, 2025	0.34	0.32	0.32	0.34	0.32	263,304
October 09, 2025	0.38	0.33	0.33	0.38	0.32	334,100
October 08, 2025	0.37	0.36	0.36	0.37	0.36	300,507
October 07, 2025	0.36	0.35	0.35	0.38	0.34	352,900
October 06, 2025	0.39	0.36	0.36	0.4	0.33	2.29M
October 03, 2025	0.3	0.4	0.4	0.42	0.3	4.17M
October 02, 2025	0.29	0.3	0.3	0.3	0.28	794,500
October 01, 2025	0.27	0.28	0.28	0.3	0.27	1.77M
September 30, 2025	0.26	0.25	0.25	0.26	0.25	319,400

Cassiar Gold Corp. (GLDC.V) TSXV