Canadian Sec - Free Realtime Quote CAD
Cascade Copper Corp. (CASC.CN)
0.0300
0.0000
(0.00%)
As of May 6 at 11:54:28 AM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 140,000 |
| May 5, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 120,000 |
| May 2, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 10,250 |
| Apr 30, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 172,378 |
| Apr 25, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,375 |
| Apr 24, 2025 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 16,200 |
| Apr 23, 2025 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 232,857 |
| Apr 22, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,313 |
| Apr 21, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Apr 16, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,428 |
| Apr 15, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| Apr 11, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 16,000 |
| Apr 7, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
| Mar 28, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,000 |
| Mar 27, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 89,000 |
| Mar 26, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 149,000 |
| Mar 25, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,000 |
| Mar 24, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| Mar 20, 2025 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 55,000 |
| Mar 17, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,130 |
| Mar 14, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,073 |
| Mar 13, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,500 |
| Mar 10, 2025 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 18,000 |
| Mar 6, 2025 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 55,000 |
| Mar 4, 2025 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
| Mar 3, 2025 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 162,140 |
| Feb 28, 2025 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 57,000 |
| Feb 27, 2025 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 471,252 |
| Feb 24, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,000 |
| Feb 19, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
| Feb 18, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,450 |
| Feb 14, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,064 |
| Feb 11, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 35,000 |
| Feb 6, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 17,064 |
| Feb 5, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 92,924 |
| Feb 4, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,541 |
| Feb 3, 2025 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 3,307 |
| Jan 31, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,000 |
| Jan 28, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 128,000 |
| Jan 27, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 |
| Jan 23, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,000 |
| Jan 22, 2025 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 282,002 |
| Jan 21, 2025 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
| Jan 20, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,062 |
| Jan 16, 2025 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 91,521 |
| Jan 15, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| Jan 14, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,942 |
| Jan 13, 2025 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 194,764 |
| Jan 10, 2025 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 74,000 |
| Jan 9, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 305,000 |
| Jan 7, 2025 | 0.0350 | 0.0350 | 0.0200 | 0.0350 | 0.0350 | 78,000 |
| Dec 31, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
| Dec 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,000 |
| Dec 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,500 |
| Dec 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 28,803 |
| Dec 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| Dec 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,020 |
| Dec 10, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
| Dec 3, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 175,000 |
| Dec 2, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 66,000 |
| Nov 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| Nov 28, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 27,000 |
| Nov 27, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 7,806 |
| Nov 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,806 |
| Nov 19, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 46,000 |
| Nov 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| Nov 14, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,064 |
| Nov 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 22,917 |
| Nov 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
| Nov 8, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 87,000 |
| Oct 31, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 12,000 |
| Oct 30, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
| Oct 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 42,000 |
| Oct 18, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| Oct 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 71,668 |
| Oct 11, 2024 | 0.0450 | 0.0450 | 0.0300 | 0.0350 | 0.0350 | 38,000 |
| Oct 3, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,000 |
| Sep 26, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 30,000 |
| Sep 24, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 20,000 |
| Sep 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,862 |
| Sep 18, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 14,000 |
| Sep 17, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 25,000 |
| Sep 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,852 |
| Sep 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Sep 10, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 31,000 |
| Sep 3, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
| Aug 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| Aug 21, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,505 |
| Aug 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 46,000 |
| Aug 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
| Aug 12, 2024 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 128,000 |
| Aug 6, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,300 |
| Aug 1, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 17,693 |
| Jul 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,020 |
| Jul 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| Jul 24, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 24,000 |
| Jul 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| Jul 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| Jul 18, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 62,000 |
| Jul 16, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 78,000 |
| Jul 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jul 9, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,506 |
| Jul 8, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Jul 4, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,000 |
| Jul 3, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Jun 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Jun 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,217 |
| Jun 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| Jun 18, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 85,000 |
| Jun 14, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 60,002 |
| Jun 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jun 12, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 37,000 |
| Jun 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 22,800 |
| Jun 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 48,000 |
| Jun 7, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 65,000 |
| Jun 5, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
| Jun 4, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| May 30, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 51,000 |
| May 29, 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 60,000 |
| May 28, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 54,000 |
| May 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 19,000 |
| May 23, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 55,000 |
| May 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| May 21, 2024 | 0.0350 | 0.0550 | 0.0350 | 0.0500 | 0.0500 | 517,000 |
| May 17, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 106,500 |
| May 16, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 192,000 |
| May 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 84,801 |
| May 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
| May 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,205 |
| May 10, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 170,476 |
| May 9, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 81,010 |
Related Tickers
CNCO.V Core Nickel Corp.
0.1250
-7.41%
CTV.V CleanTech Vanadium Mining Corp.
0.0250
0.00%
TMIN.CN Teako Minerals Corp.
0.0450
0.00%
IZN.V InZinc Mining Ltd.
0.0250
0.00%
ATOM.V Atomic Minerals Corporation
0.0200
0.00%
KCLI.CN American Critical Minerals Corp.
0.1450
+7.41%
TR.V Troubadour Resources Inc.
0.0350
0.00%
CYG.V Cygnus Metals Limited
0.0700
0.00%
NTX.V NeoTerrex Minerals Inc.
0.1450
0.00%
PEGA.V Pegasus Resources Inc.
0.0750
0.00%