Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.2385	0.2675	0.2270	0.2564	507,873	+0.03(+12.95%)
Feb 05, 2026	0.2592	0.2646	0.2270	0.2270	1,026,603	-0.04(-14.05%)
Feb 04, 2026	0.2930	0.3000	0.2570	0.2641	1,853,049	-0.04(-13.12%)
Feb 03, 2026	0.3144	0.3149	0.3031	0.3040	346,975	+0.01(+4.50%)
Feb 02, 2026	0.3000	0.3037	0.2800	0.2909	725,634	-0.02(-5.34%)
Jan 30, 2026	0.3400	0.3550	0.2800	0.3073	896,863	-0.05(-13.58%)
Jan 29, 2026	0.3650	0.3712	0.3300	0.3556	524,312	-0.01(-3.00%)
Jan 28, 2026	0.3400	0.3700	0.3400	0.3666	799,681	+0.03(+7.82%)
Jan 27, 2026	0.3080	0.3400	0.3000	0.3400	839,852	+0.04(+11.81%)
Jan 26, 2026	0.3500	0.3500	0.3000	0.3041	1,309,830	-0.04(-12.49%)
Jan 23, 2026	0.3510	0.3760	0.3400	0.3475	283,241	-0.00(-0.77%)
Jan 22, 2026	0.3350	0.3680	0.3350	0.3502	217,862	+0.02(+5.01%)
Jan 21, 2026	0.3400	0.3750	0.3323	0.3335	190,855	-0.01(-2.85%)
Jan 20, 2026	0.3538	0.3725	0.3276	0.3433	677,798	-0.01(-1.91%)
Jan 16, 2026	0.3528	0.3619	0.3400	0.3500	112,083	-0.01(-1.82%)
Jan 15, 2026	0.3730	0.3730	0.3412	0.3565	210,065	-0.00(-1.03%)
Jan 14, 2026	0.3394	0.3767	0.3087	0.3602	677,272	+0.04(+10.83%)
Jan 13, 2026	0.2904	0.3280	0.2871	0.3250	498,291	+0.03(+10.54%)
Jan 12, 2026	0.2949	0.3041	0.2800	0.2940	259,558	+0.02(+6.52%)
Jan 09, 2026	0.2775	0.2900	0.2735	0.2760	262,687	-0.02(-5.32%)
Jan 08, 2026	0.2795	0.3049	0.2782	0.2915	133,459	+0.01(+2.21%)
Jan 07, 2026	0.2900	0.2900	0.2800	0.2852	176,054	-0.01(-3.26%)
Jan 06, 2026	0.2845	0.2948	0.2750	0.2948	90,903	+0.01(+3.80%)
Jan 05, 2026	0.2800	0.2911	0.2670	0.2840	237,886	+0.01(+5.19%)
Jan 02, 2026	0.2658	0.2740	0.2570	0.2700	300,899	+0.02(+10.07%)
Dec 31, 2025	0.2340	0.2500	0.2340	0.2453	116,858	-0.01(-3.80%)
Dec 30, 2025	0.2800	0.2800	0.2438	0.2550	117,670	-0.00(-0.62%)
Dec 29, 2025	0.2637	0.2800	0.2403	0.2566	190,773	-0.02(-8.36%)
Dec 26, 2025	0.2700	0.2800	0.2550	0.2800	287,597	+0.02(+5.66%)
Dec 24, 2025	0.2673	0.2673	0.2627	0.2650	55,289	-0.00(-0.34%)
Dec 23, 2025	0.2700	0.2800	0.2614	0.2659	269,561	-0.00(-1.52%)
Dec 22, 2025	0.2450	0.2700	0.2318	0.2700	352,564	+0.03(+11.02%)
Dec 19, 2025	0.2398	0.2450	0.2330	0.2432	68,620	+0.01(+4.38%)
Dec 18, 2025	0.2211	0.2386	0.2211	0.2330	78,638	+0.01(+5.33%)
Dec 17, 2025	0.2295	0.2400	0.2211	0.2212	143,581	-0.00(-1.43%)
Dec 16, 2025	0.2354	0.2380	0.2244	0.2244	51,042	-0.01(-5.71%)
Dec 15, 2025	0.2362	0.2500	0.2220	0.2380	248,062	+0.00(+0.04%)
Dec 12, 2025	0.2400	0.2450	0.2320	0.2379	174,834	+0.00(+0.85%)
Dec 11, 2025	0.2325	0.2453	0.2124	0.2359	129,006	+0.01(+4.84%)
Dec 10, 2025	0.2210	0.2404	0.2200	0.2250	101,925	+0.00(+0.49%)
Dec 09, 2025	0.2124	0.2352	0.2124	0.2239	117,639	+0.01(+3.18%)
Dec 08, 2025	0.2317	0.2450	0.2170	0.2170	258,897	-0.02(-7.38%)
Dec 05, 2025	0.2417	0.2474	0.2300	0.2343	178,905	-0.00(-1.88%)
Dec 04, 2025	0.2500	0.2500	0.2320	0.2388	193,455	-0.01(-2.53%)
Dec 03, 2025	0.2200	0.2473	0.2190	0.2450	788,098	+0.03(+15.68%)
Dec 02, 2025	0.2096	0.2145	0.2010	0.2118	134,356	+0.00(+0.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Cassiar Gold Corp (OP:CGLCF)

Historical Prices

Starting at $3.75/week.

Subscribe Today