Cascade Copper Corp. (CASC.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 09:43AM EDT

Time period:

26 June 2023 - 26 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
24 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,217
21 June 2024	-	-	-	-	-	-
20 June 2024	-	-	-	-	-	-
19 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
18 June 2024	0.0550	0.0550	0.0500	0.0500	0.0500	85,000
17 June 2024	-	-	-	-	-	-
14 June 2024	0.0550	0.0550	0.0550	0.0550	0.0550	60,002
13 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
12 June 2024	0.0500	0.0550	0.0500	0.0550	0.0550	37,000
11 June 2024	0.0550	0.0550	0.0550	0.0550	0.0550	22,800
10 June 2024	0.0450	0.0450	0.0450	0.0450	0.0450	48,000
07 June 2024	0.0450	0.0450	0.0450	0.0450	0.0450	65,000
06 June 2024	-	-	-	-	-	-
05 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
04 June 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
03 June 2024	-	-	-	-	-	-
31 May 2024	-	-	-	-	-	-
30 May 2024	0.0500	0.0550	0.0450	0.0450	0.0450	51,000
29 May 2024	0.0550	0.0550	0.0400	0.0450	0.0450	60,000
28 May 2024	0.0500	0.0500	0.0450	0.0450	0.0450	54,000
27 May 2024	-	-	-	-	-	-
24 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
23 May 2024	0.0450	0.0450	0.0400	0.0450	0.0450	55,000
22 May 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
21 May 2024	0.0350	0.0550	0.0350	0.0500	0.0500	517,000
17 May 2024	0.0350	0.0400	0.0350	0.0400	0.0400	106,500
16 May 2024	0.0400	0.0400	0.0350	0.0400	0.0400	192,000
15 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	84,801
14 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
13 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,205
10 May 2024	0.0350	0.0400	0.0350	0.0350	0.0350	170,476
09 May 2024	0.0400	0.0400	0.0350	0.0350	0.0350	81,010
08 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	123,000
07 May 2024	0.0450	0.0450	0.0350	0.0400	0.0400	443,928
06 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
03 May 2024	0.0450	0.0500	0.0450	0.0450	0.0450	35,300
02 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	63,034
01 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,022
30 Apr 2024	-	-	-	-	-	-
29 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
26 Apr 2024	-	-	-	-	-	-
25 Apr 2024	0.0450	0.0450	0.0400	0.0450	0.0450	16,550
24 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
23 Apr 2024	0.0350	0.0450	0.0350	0.0450	0.0450	105,000
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
18 Apr 2024	0.0500	0.0500	0.0450	0.0450	0.0450	49,338
17 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	300,000
16 Apr 2024	0.0400	0.0550	0.0400	0.0500	0.0500	180,000
15 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	95,000
12 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	89,499
11 Apr 2024	0.0500	0.0550	0.0500	0.0550	0.0550	50,000
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.0500	0.0550	0.0450	0.0450	0.0450	151,000
08 Apr 2024	0.0550	0.0550	0.0550	0.0550	0.0550	96,000
05 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
04 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
03 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	68,000
02 Apr 2024	0.0500	0.0600	0.0500	0.0600	0.0600	60,000
01 Apr 2024	0.0600	0.0600	0.0500	0.0500	0.0500	12,417
28 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	18,096
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.0600	0.0700	0.0600	0.0600	0.0600	23,000
25 Mar 2024	0.0650	0.0700	0.0550	0.0550	0.0550	53,500
22 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	41,833
21 Mar 2024	0.0550	0.0650	0.0550	0.0600	0.0600	24,400
20 Mar 2024	0.0500	0.0500	0.0400	0.0500	0.0500	36,123
19 Mar 2024	0.0400	0.0500	0.0400	0.0500	0.0500	47,000
18 Mar 2024	0.0400	0.0400	0.0300	0.0300	0.0300	58,000
15 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	114,500
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,300
12 Mar 2024	0.0300	0.0400	0.0300	0.0400	0.0400	5,427
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
07 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	46,125
06 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	67,500
05 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,600
29 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	92,000
28 Feb 2024	0.0500	0.0500	0.0400	0.0400	0.0400	6,350
27 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,150
26 Feb 2024	0.0500	0.0500	0.0400	0.0400	0.0400	14,000
23 Feb 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
22 Feb 2024	0.0500	0.0500	0.0400	0.0400	0.0400	69,000
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	-	-	-	-	-	-
16 Feb 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.0600	0.0600	0.0500	0.0500	0.0500	85,000
13 Feb 2024	0.0550	0.0700	0.0550	0.0700	0.0700	10,000
12 Feb 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,691
09 Feb 2024	0.0450	0.0550	0.0400	0.0550	0.0550	102,126
08 Feb 2024	0.0500	0.0550	0.0500	0.0500	0.0500	44,000
07 Feb 2024	0.0500	0.0500	0.0450	0.0500	0.0500	22,000
06 Feb 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
05 Feb 2024	0.0700	0.0700	0.0650	0.0650	0.0650	21,700
02 Feb 2024	0.0650	0.0850	0.0650	0.0700	0.0700	112,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,011.70-65.20(-0.81%)

ASX 2007,773.20-65.60(-0.84%)

AUD/USD0.6687+0.0037(+0.55%)

OIL81.29+0.46(+0.57%)

GOLD2,324.60-6.20(-0.27%)

Bitcoin AUD92,050.09+864.28(+0.95%)

Cascade Copper Corp. (CASC.CN)

ALL ORDS
8,011.70
-65.20(-0.81%)

ASX 200
7,773.20
-65.60(-0.84%)

AUD/USD
0.6687
+0.0037(+0.55%)

OIL
81.29
+0.46(+0.57%)

GOLD
2,324.60
-6.20(-0.27%)

Bitcoin AUD
92,050.09
+864.28(+0.95%)