Dark

CGLCF
CASSIAR GOLD CORP
stock OTC

EOD

Jul 31, 2026

0.2421USD-3.160%(-0.0079)46,539

Pre-market

0.00USD-100.000%(-0.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.268158	0.268800	0.242100	0.242100	-3.160%	46,539	0.000%
2026-07-30	0.251600	0.252000	0.245300	0.250000	+2.124%	58,768	-3.160%
2026-07-29	0.251620	0.251620	0.240000	0.244800	-1.091%	33,785	-1.103%
2026-07-28	0.269200	0.269200	0.243925	0.247500	-4.124%	251,457	-2.182%
2026-07-27	0.270400	0.270400	0.258145	0.258145	-0.407%	49,776	-6.215%
2026-07-24	0.276200	0.278000	0.259200	0.259200	-5.565%	66,866	-6.597%
2026-07-23	0.264200	0.274475	0.255200	0.274475	+4.403%	47,450	-11.795%
2026-07-22	0.260000	0.278100	0.257060	0.262900	+2.916%	748,814	-7.912%
2026-07-21	0.259000	0.262290	0.254065	0.255450	+2.180%	178,249	-5.226%
2026-07-20	0.262500	0.266680	0.250000	0.250000	-4.211%	125,470	-3.160%
2026-07-17	0.279900	0.279900	0.260200	0.260990	-2.543%	59,689	-7.238%
2026-07-16	0.282100	0.282100	0.261260	0.267800	-0.668%	54,532	-9.597%
2026-07-15	0.296600	0.296600	0.261180	0.269600	-5.734%	106,626	-10.200%
2026-07-14	0.288400	0.299000	0.280900	0.286000	+2.216%	65,325	-15.350%
2026-07-13	0.302200	0.302200	0.278460	0.279800	-6.484%	137,654	-13.474%
2026-07-10	0.300000	0.300000	0.287740	0.299200	+1.424%	11,055	-19.084%
2026-07-09	0.279700	0.295600	0.279700	0.295000	+6.729%	228,693	-17.932%
2026-07-08	0.303870	0.303870	0.270300	0.276400	-5.537%	123,916	-12.410%
2026-07-07	0.301100	0.301100	0.290000	0.292600	-4.566%	24,920	-17.259%
2026-07-06	0.296400	0.306600	0.290100	0.306600	+2.200%	55,310	-21.037%
2026-07-02	0.217700	0.300000	0.217700	0.300000	+4.348%	245,657	-19.300%
2026-07-01	0.294900	0.294900	0.284660	0.287500	+0.235%	36,177	-15.791%
2026-06-30	0.288000	0.299700	0.285000	0.286825	-0.096%	75,164	-15.593%
2026-06-29	0.300250	0.300250	0.287060	0.287100	-5.869%	235,967	-15.674%
2026-06-26	0.300100	0.310233	0.292050	0.305000	-1.613%	76,944	-20.623%
2026-06-25	0.290000	0.310000	0.290000	0.310000	+3.575%	66,050	-21.903%
2026-06-24	0.281200	0.308655	0.281200	0.299300	-4.147%	86,283	-19.111%
2026-06-23	0.320000	0.335700	0.301000	0.312250	-2.422%	160,971	-22.466%
2026-06-22	0.252100	0.385600	0.252100	0.320000	-3.030%	200,156	-24.344%
2026-06-18	0.332000	0.339500	0.330000	0.330000	-3.790%	39,595	-26.636%
2026-06-17	0.365000	0.367450	0.336680	0.343000	-6.105%	146,423	-29.417%
2026-06-16	0.345350	0.365300	0.332260	0.365300	+4.371%	118,369	-33.726%
2026-06-15	0.359700	0.365200	0.343150	0.350000	+3.123%	114,786	-30.829%
2026-06-12	0.321900	0.339400	0.321900	0.339400	+2.075%	116,385	-28.668%
2026-06-11	0.309700	0.342400	0.309700	0.332500	+6.571%	54,515	-27.188%
2026-06-10	0.326000	0.326000	0.312000	0.312000	-5.138%	65,011	-22.404%
2026-06-09	0.345000	0.365800	0.320200	0.328900	-4.667%	220,570	-26.391%
2026-06-08	0.370800	0.380800	0.344735	0.345000	-9.012%	190,430	-29.826%
2026-06-05	0.380900	0.380900	0.360700	0.379170	-6.234%	57,371	-36.150%
2026-06-04	0.419900	0.419900	0.376900	0.404380	+1.629%	97,705	-40.131%
2026-06-03	0.386800	0.414200	0.384300	0.397900	+3.809%	253,953	-39.156%
2026-06-02	0.371765	0.383300	0.368400	0.383300	+4.129%	41,620	-36.838%
2026-06-01	0.369700	0.378850	0.363100	0.368100	-1.775%	85,519	-34.230%
2026-05-29	0.379800	0.398990	0.369600	0.374750	+2.089%	124,201	-35.397%
2026-05-28	0.367800	0.380400	0.345900	0.367080	+1.241%	56,014	-34.047%
2026-05-27	0.352600	0.379200	0.352600	0.362580	-1.553%	33,432	-33.229%
2026-05-26	0.374400	0.386000	0.368300	0.368300	-0.379%	30,908	-34.266%
2026-05-22	0.331400	0.389700	0.331400	0.369700	+2.609%	29,820	-34.514%
2026-05-21	0.365200	0.380100	0.360100	0.360300	-2.727%	57,550	-32.806%
2026-05-20	0.354040	0.390710	0.354040	0.370400	+0.162%	178,717	-34.638%
2026-05-19	0.350000	0.369800	0.350000	0.369800	-0.027%	83,893	-34.532%
2026-05-18	0.380020	0.380020	0.343900	0.369900	+0.434%	149,983	-34.550%
2026-05-15	0.389450	0.389450	0.363100	0.368300	-5.564%	91,435	-34.266%
2026-05-14	0.384500	0.390900	0.370400	0.390000	0.000%	118,025	-37.923%
2026-05-13	0.413880	0.413880	0.386900	0.390000	-6.182%	107,399	-37.923%
2026-05-12	0.410300	0.430000	0.389850	0.415700	-0.395%	125,850	-41.761%
2026-05-11	0.413900	0.428700	0.402100	0.417350	+3.215%	358,334	-41.991%
2026-05-08	0.374100	0.414000	0.374100	0.404350	+2.341%	63,960	-40.126%
2026-05-07	0.430000	0.430000	0.383700	0.395100	-3.752%	92,272	-38.724%
2026-05-06	0.408000	0.426600	0.408000	0.410500	+2.471%	257,289	-41.023%
2026-05-05	0.365528	0.406725	0.365528	0.400600	+9.814%	273,800	-39.566%
2026-05-04	0.366800	0.368000	0.344000	0.364800	-1.138%	226,500	-33.635%
2026-05-01	0.360000	0.375700	0.349800	0.369000	+4.830%	270,815	-34.390%
2026-04-30	0.323800	0.352740	0.323800	0.352000	+2.088%	76,837	-31.222%
2026-04-29	0.343720	0.349040	0.310000	0.344800	+4.962%	57,515	-29.785%
2026-04-28	0.335100	0.346360	0.324770	0.328500	-4.783%	107,163	-26.301%
2026-04-27	0.356060	0.362500	0.301900	0.345000	+1.441%	27,787	-29.826%
2026-04-24	0.350900	0.354750	0.339770	0.340100	-1.114%	119,554	-28.815%
2026-04-23	0.359000	0.359000	0.336700	0.343930	-4.636%	118,827	-29.608%
2026-04-22	0.354800	0.389700	0.354700	0.360650	+0.516%	204,183	-32.871%
2026-04-21	0.381100	0.381200	0.351000	0.358800	-7.047%	242,594	-32.525%
2026-04-20	0.382600	0.400000	0.380000	0.386000	-0.776%	204,448	-37.280%
2026-04-17	0.388950	0.395400	0.380000	0.389020	+0.470%	341,307	-37.767%
2026-04-16	0.390000	0.391000	0.377800	0.387200	-1.204%	94,911	-37.474%
2026-04-15	0.400000	0.400000	0.390000	0.391920	-0.046%	90,646	-38.227%
2026-04-14	0.368000	0.405000	0.368000	0.392100	+2.870%	192,349	-38.256%
2026-04-13	0.390000	0.390000	0.352000	0.381160	+1.372%	193,334	-36.483%
2026-04-10	0.394000	0.394000	0.363284	0.376000	+2.136%	166,393	-35.612%
2026-04-09	0.358100	0.401300	0.349900	0.368135	-0.207%	94,381	-34.236%
2026-04-08	0.362500	0.377000	0.360400	0.368900	+7.582%	241,363	-34.372%
2026-04-07	0.346400	0.378308	0.340000	0.342900	-5.693%	94,330	-29.396%
2026-04-06	0.406000	0.406000	0.360000	0.363600	-5.313%	152,140	-33.416%
2026-04-02	0.347500	0.387760	0.315000	0.384000	-0.574%	164,304	-36.953%
2026-04-01	0.353400	0.405000	0.353400	0.386217	+2.174%	254,847	-37.315%
2026-03-31	0.345000	0.390000	0.345000	0.378000	+7.193%	213,636	-35.952%
2026-03-30	0.371000	0.400000	0.344700	0.352635	-2.182%	264,562	-31.345%
2026-03-27	0.336300	0.380000	0.330000	0.360500	+3.029%	361,397	-32.843%
2026-03-26	0.350000	0.362400	0.340000	0.349900	-5.611%	141,869	-30.809%
2026-03-25	0.372400	0.388760	0.359310	0.370700	+4.718%	133,486	-34.691%
2026-03-24	0.316300	0.354000	0.316300	0.354000	+14.194%	540,306	-31.610%
2026-03-23	0.300000	0.333500	0.300000	0.310000	-3.004%	665,504	-21.903%
2026-03-20	0.317870	0.319600	0.285000	0.319600	+2.974%	668,378	-24.249%
2026-03-19	0.344000	0.349200	0.300000	0.310370	-11.323%	668,147	-21.996%
2026-03-18	0.370000	0.370000	0.350000	0.350000	-6.542%	286,938	-30.829%
2026-03-17	0.390000	0.390000	0.364950	0.374500	-5.190%	205,337	-35.354%
2026-03-16	0.385000	0.401000	0.380000	0.395000	+1.282%	164,184	-38.709%
2026-03-13	0.423000	0.431900	0.385300	0.390000	-7.801%	242,376	-37.923%
2026-03-12	0.438950	0.457500	0.423000	0.423000	-7.013%	167,487	-42.766%
2026-03-11	0.474000	0.516000	0.420000	0.454900	-3.213%	175,388	-46.780%
2026-03-10	0.460000	0.505000	0.440000	0.470000	+5.618%	641,449	-48.489%
2026-03-09	0.478000	0.478000	0.422700	0.445000	-8.774%	711,847	-45.596%
2026-03-06	0.397900	0.531900	0.373500	0.487800	+22.748%	941,022	-50.369%
2026-03-05	0.362500	0.402200	0.352400	0.397400	+12.802%	723,972	-39.079%
2026-03-04	0.370000	0.370000	0.343800	0.352300	-5.296%	371,116	-31.280%
2026-03-03	0.404000	0.404000	0.330000	0.372000	-4.615%	612,389	-34.919%
2026-03-02	0.363000	0.398000	0.345680	0.390000	+18.541%	789,354	-37.923%
2026-02-27	0.308000	0.331620	0.305410	0.329000	+6.818%	341,387	-26.413%
2026-02-26	0.295000	0.308000	0.295000	0.308000	+1.650%	170,777	-21.396%
2026-02-25	0.296800	0.309170	0.296800	0.303000	+2.082%	637,163	-20.099%
2026-02-24	0.302000	0.306000	0.296820	0.296820	-1.060%	686,700	-18.435%
2026-02-23	0.275000	0.302000	0.270000	0.300000	+9.091%	519,490	-19.300%
2026-02-20	0.280000	0.280000	0.265000	0.275000	+5.716%	605,399	-11.964%
2026-02-19	0.258400	0.263300	0.251000	0.260130	+3.637%	244,195	-6.931%
2026-02-18	0.249800	0.260400	0.249800	0.251000	+1.929%	244,319	-3.546%
2026-02-17	0.236200	0.252900	0.236200	0.246250	-1.500%	177,965	-1.685%
2026-02-13	0.247500	0.262900	0.236000	0.250000	+1.585%	337,970	-3.160%
2026-02-12	0.280000	0.280000	0.246100	0.246100	-7.230%	189,451	-1.625%
2026-02-11	0.280000	0.280000	0.260300	0.265280	-0.978%	613,062	-8.738%
2026-02-10	0.270000	0.280000	0.265000	0.267900	-0.409%	261,647	-9.630%
2026-02-09	0.250000	0.271000	0.250000	0.269000	+4.914%	651,141	-10.000%
2026-02-06	0.227000	0.267500	0.227000	0.256400	+12.952%	507,873	-5.577%
2026-02-05	0.259200	0.264560	0.227000	0.227000	-14.048%	1,026,603	+6.652%
2026-02-04	0.294900	0.300000	0.257000	0.264100	-13.125%	1,853,049	-8.330%
2026-02-03	0.312600	0.314900	0.303100	0.304000	+4.518%	346,975	-20.362%
2026-02-02	0.300000	0.303700	0.280000	0.290860	-5.354%	725,634	-16.764%
2026-01-30	0.352500	0.355000	0.280000	0.307315	-13.578%	896,863	-21.221%
2026-01-29	0.365000	0.371218	0.330000	0.355600	-3.001%	524,312	-31.918%
2026-01-28	0.340000	0.370000	0.340000	0.366600	+7.824%	799,681	-33.961%
2026-01-27	0.328600	0.340000	0.300000	0.340000	+11.813%	839,852	-28.794%
2026-01-26	0.350000	0.350000	0.300000	0.304080	-12.495%	1,309,830	-20.383%
2026-01-23	0.376000	0.376000	0.340000	0.347500	-0.771%	283,241	-30.331%
2026-01-22	0.335000	0.368000	0.335000	0.350200	+5.023%	217,862	-30.868%
2026-01-21	0.375000	0.375000	0.332320	0.333450	-2.855%	198,355	-27.395%
2026-01-20	0.353750	0.372500	0.327600	0.343250	-1.929%	677,798	-29.468%
2026-01-16	0.343000	0.361900	0.340000	0.350000	-1.823%	112,083	-30.829%
2026-01-15	0.373000	0.373000	0.341200	0.356500	-1.027%	210,065	-32.090%
2026-01-14	0.308700	0.376700	0.308700	0.360200	+10.831%	681,372	-32.787%
2026-01-13	0.290400	0.328000	0.287100	0.325000	+10.544%	498,291	-25.508%
2026-01-12	0.283000	0.304100	0.280000	0.294000	+6.522%	259,558	-17.653%
2026-01-09	0.290000	0.290000	0.273500	0.276000	-5.317%	262,687	-12.283%
2026-01-08	0.279500	0.304900	0.278240	0.291500	+2.209%	133,459	-16.947%
2026-01-07	0.290000	0.290000	0.280000	0.285200	-3.256%	176,054	-15.112%
2026-01-06	0.284500	0.294800	0.275000	0.294800	+3.803%	90,903	-17.877%
2026-01-05	0.267000	0.291100	0.267000	0.284000	+5.185%	242,786	-14.754%
2026-01-02	0.261000	0.274000	0.257000	0.270000	+10.069%	300,899	-10.333%
2025-12-31	0.234000	0.250000	0.234000	0.245300	-3.804%	116,858	-1.305%
2025-12-30	0.280000	0.280000	0.243800	0.255000	-0.624%	117,670	-5.059%
2025-12-29	0.280000	0.280000	0.240275	0.256600	-8.357%	190,773	-5.651%
2025-12-26	0.270000	0.280000	0.255000	0.280000	+5.674%	287,597	-13.536%
2025-12-24	0.267334	0.267334	0.262660	0.264965	-0.352%	55,289	-8.629%
2025-12-23	0.270000	0.280000	0.261400	0.265900	-1.519%	269,561	-8.951%
2025-12-22	0.245000	0.270000	0.231800	0.270000	+11.020%	352,564	-10.333%
2025-12-19	0.239800	0.245000	0.233010	0.243200	+4.378%	68,620	-0.452%
2025-12-18	0.221100	0.238580	0.221100	0.233000	+5.335%	78,638	+3.906%
2025-12-17	0.240000	0.240000	0.221100	0.221200	-1.426%	143,581	+9.448%
2025-12-16	0.232600	0.238000	0.224400	0.224400	-5.714%	51,042	+7.888%
2025-12-15	0.226250	0.250000	0.222000	0.238000	+0.042%	248,062	+1.723%
2025-12-12	0.240000	0.245000	0.232000	0.237900	+0.848%	174,834	+1.765%
2025-12-11	0.245300	0.245300	0.212400	0.235900	+4.844%	129,006	+2.628%
2025-12-10	0.221000	0.240400	0.220000	0.225000	+0.514%	101,925	+7.600%
2025-12-09	0.212400	0.235240	0.212400	0.223850	+3.157%	117,639	+8.153%
2025-12-08	0.245000	0.245000	0.217000	0.217000	-7.384%	258,897	+11.567%
2025-12-05	0.238800	0.247400	0.230000	0.234300	-1.876%	178,905	+3.329%
2025-12-04	0.250000	0.250000	0.232000	0.238780	-2.539%	193,455	+1.390%
2025-12-03	0.219000	0.247300	0.219000	0.245000	+15.653%	788,098	-1.184%
2025-12-02	0.209800	0.214525	0.201000	0.211840	+0.876%	134,356	+14.284%
2025-12-01	0.212000	0.220000	0.203000	0.210000	+3.245%	379,146	+15.286%
2025-11-28	0.210000	0.210000	0.191900	0.203400	+4.845%	218,611	+19.027%
2025-11-26	0.210000	0.210000	0.187000	0.194000	+0.989%	87,458	+24.794%
2025-11-25	0.189400	0.197250	0.187600	0.192100	+2.530%	42,591	+26.028%
2025-11-24	0.187000	0.190000	0.184500	0.187360	-0.075%	247,884	+29.216%
2025-11-21	0.212000	0.212000	0.176500	0.187500	-5.518%	1,229,738	+29.120%
2025-11-20	0.205720	0.205750	0.197200	0.198450	-4.361%	39,000	+21.995%
2025-11-19	0.215000	0.215000	0.198000	0.207500	-1.190%	116,358	+16.675%
2025-11-18	0.223000	0.223000	0.191000	0.210000	+0.239%	347,326	+15.286%
2025-11-17	0.205000	0.220000	0.198100	0.209500	+1.969%	596,476	+15.561%
2025-11-14	0.182400	0.209500	0.182400	0.205455	+2.779%	226,026	+17.836%
2025-11-13	0.199843	0.200000	0.194900	0.199900	-3.894%	85,276	+21.111%
2025-11-12	0.189050	0.208100	0.178000	0.208000	+10.474%	210,822	+16.394%
2025-11-11	0.200000	0.200000	0.188280	0.188280	-1.856%	124,688	+28.585%
2025-11-10	0.188000	0.201000	0.188000	0.191840	+6.934%	259,984	+26.199%
2025-11-07	0.180000	0.181530	0.174400	0.179400	-0.283%	128,430	+34.950%
2025-11-06	0.180000	0.185100	0.175000	0.179910	+3.278%	693,162	+34.567%
2025-11-05	0.177700	0.190000	0.171000	0.174200	-0.457%	137,630	+38.978%
2025-11-04	0.182000	0.189500	0.175000	0.175000	-8.759%	37,221	+38.343%
2025-11-03	0.207500	0.207500	0.191255	0.191800	-2.442%	263,940	+26.225%
2025-10-31	0.200000	0.202250	0.191800	0.196600	-1.552%	70,615	+23.143%
2025-10-30	0.189700	0.203360	0.188900	0.199700	+7.946%	83,621	+21.232%
2025-10-29	0.194400	0.194500	0.185000	0.185000	+1.620%	106,210	+30.865%
2025-10-28	0.164000	0.195000	0.164000	0.182050	+3.851%	143,234	+32.985%
2025-10-27	0.187700	0.189800	0.171100	0.175300	-10.607%	389,238	+38.106%
2025-10-24	0.188400	0.197780	0.186700	0.196100	-3.246%	316,632	+23.457%
2025-10-23	0.192900	0.206440	0.189343	0.202680	+1.645%	262,792	+19.449%
2025-10-22	0.192050	0.206200	0.184700	0.199400	+0.834%	486,403	+21.414%
2025-10-21	0.202450	0.207900	0.192100	0.197750	-7.507%	518,798	+22.427%
2025-10-20	0.210000	0.220000	0.194290	0.213800	+5.632%	411,862	+13.237%
2025-10-17	0.240000	0.240000	0.195190	0.202400	-12.284%	548,636	+19.615%
2025-10-16	0.240000	0.244500	0.223700	0.230745	-3.130%	388,933	+4.921%
2025-10-15	0.215000	0.240000	0.215000	0.238200	+6.339%	321,796	+1.637%
2025-10-14	0.210000	0.224000	0.210000	0.224000	+5.660%	320,371	+8.080%
2025-10-13	0.238000	0.238000	0.200200	0.212000	-5.610%	535,143	+14.198%
2025-10-10	0.240020	0.249400	0.220800	0.224600	-5.630%	497,810	+7.792%
2025-10-09	0.250000	0.268700	0.221800	0.238000	-4.724%	295,591	+1.723%
2025-10-08	0.247000	0.265700	0.247000	0.249800	+1.814%	325,289	-3.082%
2025-10-07	0.277000	0.277000	0.240000	0.245350	-3.897%	290,027	-1.325%
2025-10-06	0.299000	0.299000	0.237500	0.255300	-11.966%	540,048	-5.170%
2025-10-03	0.210000	0.295800	0.208500	0.290000	+38.756%	1,635,624	-16.517%
2025-10-02	0.210000	0.213100	0.203965	0.209000	+2.051%	420,288	+15.837%
2025-10-01	0.192000	0.210000	0.185000	0.204800	+13.400%	1,229,644	+18.213%
2025-09-30	0.185000	0.185750	0.175600	0.180600	-4.566%	112,275	+34.053%
2025-09-29	0.180600	0.192000	0.177000	0.189240	+3.410%	474,886	+27.933%
2025-09-26	0.175050	0.187100	0.172000	0.183000	+4.841%	353,129	+32.295%
2025-09-25	0.175320	0.177100	0.172000	0.174550	-0.336%	349,200	+38.700%
2025-09-24	0.174000	0.176325	0.174000	0.175138	-0.377%	27,709	+38.234%
2025-09-23	0.174000	0.188400	0.174000	0.175800	-3.034%	584,739	+37.713%
2025-09-22	0.190000	0.194300	0.174000	0.181300	-3.048%	857,088	+33.536%
2025-09-19	0.180000	0.193000	0.172000	0.187000	+6.857%	163,021	+29.465%
2025-09-18	0.180000	0.183400	0.172000	0.175000	-3.581%	179,430	+38.343%
2025-09-17	0.183700	0.194000	0.181500	0.181500	-0.439%	492,927	+33.388%
2025-09-16	0.209950	0.209950	0.180500	0.182300	-10.197%	405,873	+32.803%
2025-09-15	0.189100	0.210000	0.189100	0.203000	+5.729%	533,579	+19.261%
2025-09-12	0.190000	0.205000	0.185200	0.192000	-1.366%	167,725	+26.094%
2025-09-11	0.180000	0.194660	0.173500	0.194660	+11.234%	244,166	+24.371%
2025-09-10	0.172000	0.179700	0.170000	0.175000	+1.185%	369,572	+38.343%
2025-09-09	0.172000	0.185100	0.172000	0.172950	-3.917%	335,790	+39.983%
2025-09-08	0.166000	0.187450	0.160000	0.180000	+5.485%	286,326	+34.500%
2025-09-05	0.175000	0.185000	0.166100	0.170640	+2.733%	472,675	+41.878%
2025-09-04	0.162000	0.170000	0.162000	0.166100	-5.839%	313,555	+45.756%
2025-09-03	0.191200	0.191200	0.169530	0.176400	-5.161%	523,847	+37.245%
2025-09-02	0.170350	0.186300	0.168000	0.186000	+10.451%	894,322	+30.161%
2025-08-29	0.150750	0.171900	0.150750	0.168400	+11.155%	734,309	+43.765%
2025-08-28	0.143750	0.151500	0.140000	0.151500	+2.296%	977,400	+59.802%
2025-08-27	0.150000	0.150000	0.131400	0.148100	+2.208%	540,779	+63.471%
2025-08-26	0.132000	0.145000	0.132000	0.144900	+2.186%	705,461	+67.081%
2025-08-25	0.150000	0.152700	0.134800	0.141800	-6.341%	1,261,661	+70.733%
2025-08-22	0.152000	0.152640	0.150000	0.151400	-0.329%	245,738	+59.908%
2025-08-21	0.149150	0.151900	0.143000	0.151900	-0.393%	285,495	+59.381%
2025-08-20	0.155500	0.156000	0.146760	0.152500	+1.667%	128,670	+58.754%
2025-08-19	0.150120	0.152400	0.147000	0.150000	+0.334%	73,761	+61.400%
2025-08-18	0.151000	0.154800	0.145500	0.149500	-1.645%	322,374	+61.940%
2025-08-15	0.154200	0.156800	0.151000	0.152000	-1.478%	439,483	+59.276%
2025-08-14	0.160100	0.164400	0.151700	0.154280	-1.632%	97,882	+56.922%
2025-08-13	0.156500	0.165000	0.152500	0.156840	-4.389%	84,032	+54.361%
2025-08-12	0.163900	0.165000	0.155600	0.164039	-0.522%	65,180	+47.587%
2025-08-11	0.168400	0.168400	0.155600	0.164900	+1.929%	148,400	+46.816%
2025-08-08	0.153315	0.167000	0.150000	0.161780	+4.307%	145,050	+49.648%
2025-08-07	0.170000	0.170000	0.152300	0.155100	-4.689%	96,661	+56.093%
2025-08-06	0.156700	0.167180	0.156700	0.162730	-2.964%	191,084	+48.774%
2025-08-05	0.170000	0.170000	0.160000	0.167700	-1.353%	113,594	+44.365%
2025-08-04	0.170500	0.175000	0.151700	0.170000	+4.874%	111,935	+42.412%
2025-08-01	0.155000	0.170000	0.154000	0.162100	-2.291%	153,860	+49.352%
2025-07-31	0.167000	0.167000	0.156900	0.165900	-0.955%	38,070	+45.931%
2025-07-30	0.163000	0.173350	0.162100	0.167500	-1.644%	100,212	+44.537%
2025-07-29	0.171710	0.175700	0.167500	0.170300	-0.526%	276,912	+42.161%
2025-07-28	0.171900	0.175700	0.165200	0.171200	-4.384%	168,529	+41.414%
2025-07-25	0.179200	0.180000	0.174100	0.179050	+0.196%	135,850	+35.214%
2025-07-24	0.176400	0.180300	0.174000	0.178700	+0.756%	21,613	+35.478%
2025-07-23	0.175500	0.181540	0.174100	0.177360	-0.855%	41,525	+36.502%
2025-07-22	0.182800	0.182800	0.175300	0.178890	-1.547%	243,868	+35.335%
2025-07-21	0.190000	0.190000	0.174140	0.181700	-0.710%	333,185	+33.242%
2025-07-18	0.173000	0.188900	0.172000	0.183000	+0.329%	321,492	+32.295%
2025-07-17	0.177150	0.184000	0.174000	0.182400	+1.899%	216,994	+32.730%
2025-07-16	0.182800	0.182800	0.174100	0.179000	+1.705%	111,484	+35.251%
2025-07-15	0.180000	0.183300	0.174100	0.176000	-0.985%	91,909	+37.557%
2025-07-14	0.189200	0.189200	0.171800	0.177750	-8.329%	186,263	+36.203%
2025-07-11	0.178760	0.193900	0.175000	0.193900	+7.722%	146,767	+24.858%
2025-07-10	0.185000	0.193000	0.176300	0.180000	-1.639%	205,206	+34.500%
2025-07-09	0.178000	0.186000	0.173850	0.183000	+3.070%	97,817	+32.295%
2025-07-08	0.183000	0.183000	0.176200	0.177550	-2.552%	160,530	+36.356%
2025-07-07	0.194000	0.194000	0.177000	0.182200	-0.735%	94,647	+32.876%
2025-07-03	0.183750	0.187900	0.182300	0.183550	-4.251%	32,500	+31.899%
2025-07-02	0.198100	0.198940	0.190000	0.191700	-0.416%	170,351	+26.291%
2025-07-01	0.196700	0.202500	0.183000	0.192500	+1.316%	159,724	+25.766%
2025-06-30	0.190600	0.190600	0.182000	0.190000	+5.556%	44,922	+27.421%
2025-06-27	0.182000	0.185500	0.180000	0.180000	-2.703%	111,411	+34.500%
2025-06-26	0.180000	0.191900	0.180000	0.185000	+1.398%	159,224	+30.865%
2025-06-25	0.184500	0.187100	0.175100	0.182450	+0.662%	120,132	+32.694%
2025-06-24	0.185200	0.187700	0.179850	0.181250	-1.868%	99,856	+33.572%
2025-06-23	0.200000	0.204100	0.181500	0.184700	-4.597%	161,435	+31.077%
2025-06-20	0.180000	0.193600	0.176900	0.193600	+6.608%	191,481	+25.052%
2025-06-18	0.202900	0.202900	0.181600	0.181600	-6.392%	254,630	+33.315%
2025-06-17	0.194000	0.200550	0.194000	0.194000	-2.610%	237,864	+24.794%
2025-06-16	0.227000	0.227000	0.190200	0.199200	-2.687%	82,673	+21.536%
2025-06-13	0.217100	0.217100	0.200000	0.204700	-2.291%	358,029	+18.271%
2025-06-12	0.180684	0.209500	0.177400	0.209500	+15.682%	366,636	+15.561%
2025-06-11	0.182000	0.190000	0.171300	0.181100	-1.896%	236,432	+33.683%
2025-06-10	0.174500	0.184600	0.174500	0.184600	+4.649%	150,637	+31.148%
2025-06-09	0.174300	0.183000	0.174100	0.176400	+5.000%	162,751	+37.245%
2025-06-06	0.169900	0.182500	0.168000	0.168000	+3.751%	72,393	+44.107%
2025-06-05	0.175000	0.175000	0.161926	0.161926	-3.787%	92,952	+49.513%
2025-06-04	0.151000	0.171450	0.151000	0.168300	-1.579%	26,107	+43.850%
2025-06-03	0.157200	0.171100	0.150000	0.171000	+1.183%	124,308	+41.579%
2025-06-02	0.172700	0.173000	0.160000	0.169000	-2.029%	274,110	+43.254%
2025-05-30	0.158050	0.178200	0.153000	0.172500	+1.471%	264,768	+40.348%
2025-05-29	0.179200	0.179200	0.170000	0.170000	-2.299%	105,783	+42.412%
2025-05-28	0.170000	0.174600	0.170000	0.174000	+2.570%	44,576	+39.138%
2025-05-27	0.150000	0.171000	0.150000	0.169640	+6.025%	113,347	+42.714%
2025-05-23	0.155000	0.162000	0.153000	0.160000	+8.622%	129,970	+51.313%
2025-05-22	0.150300	0.161000	0.145000	0.147300	-4.771%	95,481	+64.358%
2025-05-21	0.150000	0.159600	0.150000	0.154680	+9.237%	76,098	+56.517%
2025-05-20	0.143500	0.147070	0.141000	0.141600	-3.588%	26,896	+70.975%
2025-05-19	0.162900	0.162900	0.136100	0.146870	+1.290%	46,268	+64.840%
2025-05-16	0.140000	0.155000	0.139300	0.145000	+2.221%	169,521	+66.966%
2025-05-15	0.148150	0.148150	0.141500	0.141850	-3.778%	116,450	+70.673%
2025-05-14	0.142000	0.155340	0.142000	0.147420	+0.973%	120,900	+64.225%
2025-05-13	0.149900	0.149900	0.140400	0.146000	-2.406%	116,800	+65.822%
2025-05-12	0.148100	0.149600	0.140200	0.149600	+3.673%	99,978	+61.832%
2025-05-09	0.147500	0.151000	0.141000	0.144300	-0.483%	69,342	+67.775%
2025-05-08	0.158900	0.158900	0.140000	0.145000	-6.812%	88,174	+66.966%
2025-05-07	0.155000	0.155600	0.155000	0.155600	+2.694%	5,150	+55.591%
2025-05-06	0.161980	0.161980	0.148614	0.151518	-1.803%	237,666	+59.783%
2025-05-05	0.157600	0.163000	0.153500	0.154300	-2.121%	104,854	+56.902%
2025-05-02	0.152500	0.159900	0.136000	0.157644	+3.373%	131,650	+53.574%
2025-05-01	0.150000	0.158000	0.148000	0.152500	+1.667%	110,680	+58.754%
2025-04-30	0.154450	0.157800	0.150000	0.150000	-4.153%	102,474	+61.400%
2025-04-29	0.165000	0.168900	0.154800	0.156500	-0.318%	44,333	+54.696%
2025-04-28	0.150000	0.160300	0.150000	0.157000	+1.585%	51,895	+54.204%
2025-04-25	0.155056	0.160100	0.154550	0.154550	-1.561%	16,254	+56.648%
2025-04-24	0.159000	0.161000	0.150000	0.157000	-1.258%	94,039	+54.204%
2025-04-23	0.154600	0.161050	0.154600	0.159000	0.000%	36,299	+52.264%
2025-04-22	0.160700	0.166800	0.154500	0.159000	-5.357%	102,071	+52.264%
2025-04-21	0.170000	0.172000	0.160000	0.168000	-0.592%	202,043	+44.107%
2025-04-17	0.174900	0.174900	0.167700	0.169000	-2.312%	59,875	+43.254%
2025-04-16	0.160000	0.173060	0.150000	0.173000	+8.125%	176,215	+39.942%
2025-04-15	0.167000	0.167000	0.156700	0.160000	-2.379%	81,477	+51.313%
2025-04-14	0.154500	0.166900	0.150000	0.163900	+2.888%	199,725	+47.712%
2025-04-11	0.160000	0.160000	0.144900	0.159300	+15.309%	124,996	+51.977%
2025-04-10	0.130000	0.141034	0.130000	0.138150	+4.897%	192,031	+75.244%
2025-04-09	0.134000	0.138700	0.125000	0.131700	-1.716%	99,637	+83.827%
2025-04-08	0.132700	0.134000	0.132700	0.134000	+2.368%	19,979	+80.672%
2025-04-07	0.130000	0.140200	0.125000	0.130900	-2.713%	219,461	+84.950%
2025-04-04	0.135000	0.141000	0.130000	0.134550	-4.878%	118,591	+79.933%
2025-04-03	0.139900	0.149100	0.139900	0.141450	-4.102%	17,450	+71.156%
2025-04-02	0.149200	0.149200	0.147500	0.147500	+3.509%	2,619	+64.136%
2025-04-01	0.149100	0.150250	0.142500	0.142500	-1.384%	94,850	+69.895%
2025-03-31	0.150000	0.150000	0.130000	0.144500	-2.759%	156,386	+67.543%
2025-03-28	0.147000	0.149000	0.147000	0.148600	+1.123%	20,920	+62.921%
2025-03-27	0.145000	0.150730	0.142000	0.146950	-1.044%	73,033	+64.750%
2025-03-26	0.145000	0.154500	0.145000	0.148500	+1.237%	78,905	+63.030%
2025-03-25	0.155000	0.155000	0.145800	0.146685	-2.210%	69,108	+65.048%
2025-03-24	0.153900	0.153900	0.150000	0.150000	-2.471%	36,214	+61.400%
2025-03-21	0.143300	0.153800	0.142600	0.153800	+3.152%	53,953	+57.412%
2025-03-20	0.143300	0.149200	0.143300	0.149100	+0.880%	19,484	+62.374%
2025-03-19	0.147700	0.160000	0.141000	0.147800	+1.931%	32,437	+63.802%
2025-03-18	0.155000	0.157700	0.145000	0.145000	-6.992%	484,584	+66.966%
2025-03-17	0.160000	0.165000	0.153000	0.155900	+0.251%	181,763	+55.292%
2025-03-14	0.159350	0.160098	0.145500	0.155510	+2.613%	176,901	+55.681%
2025-03-13	0.157300	0.160000	0.147000	0.151550	+1.677%	74,640	+59.749%
2025-03-12	0.144900	0.153800	0.144550	0.149050	+3.868%	41,083	+62.429%
2025-03-11	0.138000	0.145100	0.136450	0.143500	+6.296%	78,799	+68.711%
2025-03-10	0.140000	0.140000	0.133400	0.135000	-2.032%	183,387	+79.333%
2025-03-07	0.142500	0.143000	0.135000	0.137800	-3.078%	94,155	+75.689%
2025-03-06	0.145000	0.145000	0.135000	0.142176	+3.116%	76,850	+70.282%
2025-03-05	0.139411	0.142000	0.135000	0.137880	+0.386%	57,255	+75.587%
2025-03-04	0.137000	0.139500	0.135000	0.137350	+1.741%	54,417	+76.265%
2025-03-03	0.152000	0.152000	0.130200	0.135000	-6.510%	186,498	+79.333%
2025-02-28	0.146600	0.146600	0.141000	0.144400	-6.863%	101,098	+67.659%
2025-02-27	0.147050	0.159700	0.146050	0.155040	+3.360%	136,613	+56.153%
2025-02-26	0.137700	0.151800	0.137000	0.150000	-2.597%	81,260	+61.400%
2025-02-25	0.160000	0.162100	0.150000	0.154000	-3.750%	15,026	+57.208%
2025-02-24	0.149000	0.170000	0.149000	0.160000	-5.882%	160,915	+51.313%
2025-02-21	0.167750	0.178000	0.167750	0.170000	0.000%	37,866	+42.412%
2025-02-20	0.178000	0.178000	0.161100	0.170000	-2.913%	216,480	+42.412%
2025-02-19	0.160000	0.179300	0.160000	0.175100	+0.057%	62,683	+38.264%
2025-02-18	0.165000	0.186500	0.165000	0.175000	0.000%	52,908	+38.343%
2025-02-14	0.182080	0.182080	0.168950	0.175000	+2.303%	171,300	+38.343%
2025-02-13	0.170000	0.178000	0.164000	0.171060	+5.641%	96,561	+41.529%
2025-02-12	0.161700	0.169000	0.161050	0.161926	-0.695%	14,500	+49.513%
2025-02-11	0.167150	0.169100	0.156200	0.163060	-1.830%	125,974	+48.473%
2025-02-10	0.167000	0.173000	0.165000	0.166100	+3.489%	261,755	+45.756%

.dark-mode .Dr4srN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dr4srN{ color: #333333; background-color: white; border: 2px solid #333333; }CGLCFCASSIAR GOLD CORPstock OTC

CGLCF
CASSIAR GOLD CORP
stock OTC