Cassiar Gold Corp (GLDC)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 0.305 | -0.015 | -4.69 | 0.315 | 0.315 | 0.305 | 29857 |
| 1720820400 | 0.32 | 0.02 | 6.67 | 0.3 | 0.32 | 0.295 | 65479 |
| 1720734000 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 19712 |
| 1720647600 | 0.295 | 0.0100001 | 3.51 | 0.295 | 0.295 | 0.2849999 | 12000 |
| 1720561200 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 27750 |
| 1720474800 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 51800 |
| 1720215600 | 0.3 | -0.005 | -1.64 | 0.295 | 0.3 | 0.295 | 13000 |
| 1720129200 | 0.305 | 0.01 | 3.39 | 0.305 | 0.305 | 0.305 | 26600 |
| 1720042800 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.29 | 56901 |
| 1719956400 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 30886 |
| 1719610800 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 57378 |
| 1719524400 | 0.29 | 0.0050001 | 1.75 | 0.28 | 0.3 | 0.28 | 87210 |
| 1719438000 | 0.2849999 | -0.005 | -1.72 | 0.275 | 0.2849999 | 0.275 | 12360 |
| 1719351600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 65202 |
| 1719265200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 43700 |
| 1719006000 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 39150 |
| 1718919600 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 286743 |
| 1718833200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 47537 |
| 1718746800 | 0.29 | 0.01 | 3.57 | 0.29 | 0.295 | 0.29 | 56000 |
| 1718660400 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 21003 |
| 1718401200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 45932 |
| 1718314800 | 0.28 | -0.015 | -5.08 | 0.28 | 0.2849999 | 0.28 | 21020 |
| 1718228400 | 0.295 | 0.0100001 | 3.51 | 0.295 | 0.295 | 0.295 | 8500 |
| 1718142000 | 0.2849999 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 23210 |
| 1718055600 | 0.2849999 | -0.015 | -5.00 | 0.29 | 0.29 | 0.2849999 | 117366 |
| 1717796400 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 19700 |
| 1717710000 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.3 | 18000 |
| 1717623600 | 0.305 | 0 | 0.00 | 0.31 | 0.32 | 0.305 | 96218 |
| 1717537200 | 0.305 | -0.015 | -4.69 | 0.325 | 0.325 | 0.295 | 90947 |
| 1717450800 | 0.32 | 0.01 | 3.23 | 0.315 | 0.32 | 0.315 | 30148 |
| 1717191600 | 0.31 | -0.005 | -1.59 | 0.325 | 0.325 | 0.31 | 56325 |
| 1717105200 | 0.315 | -0.005 | -1.56 | 0.33 | 0.33 | 0.315 | 50458 |
| 1717018800 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.31 | 65000 |
| 1716932400 | 0.325 | 0.005 | 1.56 | 0.325 | 0.33 | 0.315 | 228700 |
| 1716846000 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 25685 |
| 1716586800 | 0.315 | 0.015 | 5.00 | 0.315 | 0.325 | 0.3 | 313962 |
| 1716500400 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.33 | 0.275 | 372422 |
| 1716414000 | 0.28 | -0.015 | -5.08 | 0.28 | 0.2849999 | 0.28 | 37000 |
| 1716327600 | 0.295 | 0.0100001 | 3.51 | 0.29 | 0.315 | 0.28 | 119908 |
| 1715982000 | 0.2849999 | 0.0299999 | 11.76 | 0.27 | 0.2849999 | 0.27 | 83625 |
| 1715895600 | 0.255 | -0.005 | -1.92 | 0.26 | 0.27 | 0.255 | 89220 |
| 1715809200 | 0.26 | 0 | 0.00 | 0.255 | 0.26 | 0.25 | 165790 |
| 1715722800 | 0.26 | 0 | 0.00 | 0.25 | 0.26 | 0.25 | 6599 |
| 1715636400 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.25 | 21600 |
| 1715377200 | 0.255 | -0.01 | -3.77 | 0.265 | 0.27 | 0.255 | 79400 |
| 1715290800 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 108834 |
| 1715204400 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 37000 |
| 1715118000 | 0.27 | 0 | 0.00 | 0.27 | 0.28 | 0.265 | 109093 |
| 1715031600 | 0.27 | 0.015 | 5.88 | 0.26 | 0.27 | 0.26 | 166307 |
| 1714772400 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.255 | 71771 |
| 1714686000 | 0.265 | -0.01 | -3.64 | 0.265 | 0.27 | 0.265 | 42600 |
| 1714599600 | 0.275 | 0.005 | 1.85 | 0.27 | 0.295 | 0.27 | 119049 |
| 1714513200 | 0.27 | -0.02 | -6.90 | 0.28 | 0.28 | 0.27 | 98999 |
| 1714426800 | 0.29 | 0.01 | 3.57 | 0.28 | 0.29 | 0.275 | 205958 |
| 1714167600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1714081200 | 0.28 | 0.02 | 7.69 | 0.26 | 0.28 | 0.26 | 137766 |
| 1713994800 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.255 | 50020 |
| 1713908400 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 53536 |
| 1713822000 | 0.265 | -0.025 | -8.62 | 0.275 | 0.28 | 0.265 | 123224 |
| 1713562800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.275 | 158477 |
| 1713476400 | 0.29 | 0.015 | 5.45 | 0.28 | 0.29 | 0.28 | 59857 |
| 1713390000 | 0.275 | 0 | 0.00 | 0.27 | 0.3 | 0.265 | 378607 |
| 1713303600 | 0.275 | -0.015 | -5.17 | 0.28 | 0.2849999 | 0.26 | 377479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
