Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Cassiar Gold Corp (GLDC)
Cassiar Gold Corp (GLDC) Historical

GLDC Cassiar Gold Corp

0.285

-0.005 (-1.72%)

Jun 28 2024 - Closed

Delayed by 15 minutes

GLDC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.285	-0.005	-1.72%	0.29	0.29	0.285	57,378
Jun 27 2024	0.29	0.005	1.75%	0.28	0.30	0.28	87,210
Jun 26 2024	0.285	-0.005	-1.72%	0.275	0.285	0.275	12,360
Jun 25 2024	0.29	0.00	0.00%	0.29	0.29	0.29	65,202
Jun 24 2024	0.29	0.00	0.00%	0.29	0.29	0.29	43,700
Jun 21 2024	0.29	0.00	0.00%	0.29	0.30	0.29	39,150
Jun 20 2024	0.29	0.00	0.00%	0.295	0.295	0.29	286,743
Jun 19 2024	0.29	0.00	0.00%	0.29	0.29	0.29	47,537
Jun 18 2024	0.29	0.01	3.57%	0.29	0.295	0.29	56,000
Jun 17 2024	0.28	0.00	0.00%	0.28	0.285	0.28	21,003
Jun 14 2024	0.28	0.00	0.00%	0.28	0.28	0.28	45,932
Jun 13 2024	0.28	-0.015	-5.08%	0.28	0.285	0.28	21,020
Jun 12 2024	0.295	0.01	3.51%	0.295	0.295	0.295	8,500
Jun 11 2024	0.285	0.00	0.00%	0.295	0.295	0.285	23,210
Jun 10 2024	0.285	-0.015	-5.00%	0.29	0.29	0.285	117,366
Jun 07 2024	0.30	-0.01	-3.23%	0.31	0.31	0.30	19,700
Jun 06 2024	0.31	0.005	1.64%	0.305	0.31	0.30	18,000
Jun 05 2024	0.305	0.00	0.00%	0.31	0.32	0.305	96,218
Jun 04 2024	0.305	-0.015	-4.69%	0.325	0.325	0.295	90,947
Jun 03 2024	0.32	0.01	3.23%	0.315	0.32	0.315	30,148
May 31 2024	0.31	-0.005	-1.59%	0.325	0.325	0.31	56,325
May 30 2024	0.315	-0.005	-1.56%	0.33	0.33	0.315	50,458
May 29 2024	0.32	-0.005	-1.54%	0.325	0.325	0.31	65,000
May 28 2024	0.325	0.005	1.56%	0.325	0.33	0.315	228,700
May 27 2024	0.32	0.005	1.59%	0.32	0.32	0.32	25,685
May 24 2024	0.315	0.015	5.00%	0.315	0.325	0.30	313,962
May 23 2024	0.30	0.02	7.14%	0.285	0.33	0.275	372,422
May 22 2024	0.28	-0.015	-5.08%	0.28	0.285	0.28	37,000
May 21 2024	0.295	0.01	3.51%	0.29	0.315	0.28	119,908
May 17 2024	0.285	0.03	11.76%	0.27	0.285	0.27	83,625
May 16 2024	0.255	-0.005	-1.92%	0.26	0.27	0.255	89,220
May 15 2024	0.26	0.00	0.00%	0.255	0.26	0.25	165,790
May 14 2024	0.26	0.00	0.00%	0.25	0.26	0.25	6,599
May 13 2024	0.26	0.005	1.96%	0.255	0.26	0.25	21,600
May 10 2024	0.255	-0.01	-3.77%	0.265	0.27	0.255	79,400
May 09 2024	0.265	-0.005	-1.85%	0.275	0.275	0.265	108,834
May 08 2024	0.27	0.00	0.00%	0.275	0.275	0.27	37,000
May 07 2024	0.27	0.00	0.00%	0.27	0.28	0.265	109,093
May 06 2024	0.27	0.015	5.88%	0.26	0.27	0.26	166,307
May 03 2024	0.255	-0.01	-3.77%	0.27	0.27	0.255	71,771
May 02 2024	0.265	-0.01	-3.64%	0.265	0.27	0.265	42,600
May 01 2024	0.275	0.005	1.85%	0.27	0.295	0.27	119,049
Apr 30 2024	0.27	-0.02	-6.90%	0.28	0.28	0.27	98,999
Apr 29 2024	0.29	0.01	3.57%	0.28	0.29	0.275	205,958
Apr 26 2024	0.28	0.00	0.00%	0.28	0.29	0.27	106,850
Apr 25 2024	0.28	0.02	7.69%	0.26	0.28	0.26	137,766
Apr 24 2024	0.26	0.00	0.00%	0.26	0.265	0.255	50,020
Apr 23 2024	0.26	-0.005	-1.89%	0.265	0.265	0.26	53,536
Apr 22 2024	0.265	-0.025	-8.62%	0.275	0.28	0.265	123,224
Apr 19 2024	0.29	0.00	0.00%	0.29	0.29	0.275	158,477
Apr 18 2024	0.29	0.015	5.45%	0.28	0.29	0.28	59,857
Apr 17 2024	0.275	0.00	0.00%	0.27	0.30	0.265	378,607
Apr 16 2024	0.275	-0.015	-5.17%	0.28	0.285	0.26	377,479
Apr 15 2024	0.29	-0.005	-1.69%	0.30	0.30	0.285	204,675
Apr 12 2024	0.295	0.01	3.51%	0.30	0.315	0.29	253,910
Apr 11 2024	0.285	-0.005	-1.72%	0.29	0.29	0.27	272,167
Apr 10 2024	0.29	-0.02	-6.45%	0.295	0.295	0.285	259,002
Apr 09 2024	0.31	-0.01	-3.13%	0.315	0.315	0.305	182,313
Apr 08 2024	0.32	0.00	0.00%	0.315	0.32	0.305	145,950
Apr 05 2024	0.32	-0.01	-3.03%	0.32	0.32	0.305	212,885
Apr 04 2024	0.33	0.00	0.00%	0.33	0.36	0.32	125,200
Apr 03 2024	0.33	0.03	10.00%	0.30	0.33	0.30	367,833
Apr 02 2024	0.30	0.00	0.00%	0.30	0.305	0.28	181,747

NLBNPIT1XIA6 20241220 20

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions