Cascada Silver Corp. (CSS.CN)

Compare

0.0250

-0.0050

(-16.67%)

At close: March 14 at 3:59:19 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	9,000
Mar 13, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	1,861,000
Mar 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,600
Mar 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,181,000
Mar 10, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	164,000
Mar 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	457,143
Mar 6, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	272,274
Mar 5, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	1,649,000
Mar 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	99,000
Mar 3, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	76,429
Feb 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	475,000
Feb 27, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	21,000
Feb 26, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	271,000
Feb 25, 2025	0.0450	0.0450	0.0350	0.0350	0.0350	3,876,200
Feb 24, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	100,100
Feb 21, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	16,000
Feb 20, 2025	0.0550	0.0550	0.0450	0.0450	0.0450	1,377,901
Feb 19, 2025	0.0500	0.0550	0.0500	0.0550	0.0550	288,000
Feb 18, 2025	0.0550	0.0550	0.0500	0.0550	0.0550	731,500
Feb 14, 2025	0.0550	0.0600	0.0550	0.0550	0.0550	1,286,135
Feb 13, 2025	0.0450	0.0600	0.0450	0.0550	0.0550	4,777,113
Feb 12, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	1,656,250
Feb 11, 2025	0.0400	0.0450	0.0350	0.0400	0.0400	1,718,461
Feb 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,018,750
Feb 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Feb 6, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	68,000
Feb 5, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	48,000
Feb 4, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	592,000
Feb 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	56,000
Jan 31, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	309,950
Jan 30, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	1,494,357
Jan 29, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	420,000
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	175,000
Jan 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	563,000
Jan 24, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	67,888
Jan 23, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	467,888
Jan 22, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	1,207,351
Jan 21, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	1,381,000
Jan 20, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	936,025
Jan 17, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	2,822,082
Jan 16, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	371,000
Jan 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	403,000
Jan 14, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	300,000
Jan 13, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	227,000
Jan 10, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	256,500
Jan 9, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Jan 8, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	127,000
Jan 7, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	90,000
Jan 6, 2025	0.0450	0.0550	0.0450	0.0450	0.0450	2,975,500
Jan 3, 2025	0.0400	0.0500	0.0400	0.0450	0.0450	1,173,565
Jan 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,074,500
Dec 31, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	475,000
Dec 30, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	1,341,000
Dec 27, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	949,000
Dec 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	160,000
Dec 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	464,000
Dec 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	461,000
Dec 19, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	2,412,000
Dec 18, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	473,500
Dec 17, 2024	0.0450	0.0450	0.0350	0.0450	0.0450	481,000
Dec 16, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	413,444
Dec 13, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	665,000
Dec 12, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	626,000
Dec 11, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	34,000
Dec 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 6, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	189,000
Dec 5, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	362,000
Dec 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 3, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	1,118,307
Dec 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	137,000
Nov 29, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	675,800
Nov 28, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	189,000
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,209,000
Nov 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	98,983
Nov 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	812,000
Nov 22, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	208,166
Nov 21, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	1,127,800
Nov 20, 2024	0.0450	0.0450	0.0350	0.0450	0.0450	2,014,576
Nov 19, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	129,000
Nov 18, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	641,000
Nov 15, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	102,900
Nov 14, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	448,901
Nov 13, 2024	0.0450	0.0600	0.0450	0.0550	0.0550	5,247,750
Nov 12, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	81,777
Nov 11, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	1,053,902
Nov 8, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	896,000
Nov 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	153,000
Nov 6, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	32,000
Nov 5, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	55,000
Nov 4, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	155,403
Nov 1, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	718,695
Oct 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	123,500
Oct 30, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	394,618
Oct 29, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	1,747,118
Oct 28, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	2,560,482
Oct 25, 2024	0.0450	0.0600	0.0450	0.0550	0.0550	5,017,934
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,537,500
Oct 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	620,515
Oct 22, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	201,250
Oct 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,285
Oct 18, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	438,000
Oct 17, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	219,000
Oct 16, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	683,000
Oct 15, 2024	0.0300	0.0450	0.0300	0.0400	0.0400	1,622,100
Oct 11, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	2,257,122
Oct 10, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,763,995
Oct 9, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	2,651,900
Oct 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	266,049
Oct 7, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,809,100
Oct 4, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	14,000
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Oct 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Sep 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	30,000
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,600
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,500
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,000
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	279,944
Sep 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	84,000
Sep 19, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	3,000
Sep 18, 2024	0.0250	0.0300	0.0200	0.0300	0.0300	175,000
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Sep 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	643,000
Sep 13, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	26,200
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 5, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	39,000
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,300
Aug 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	20,000
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	106,600
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	105,000
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	185,000
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	197,000
Aug 15, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	567,000
Aug 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Aug 13, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	80,000
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,500
Aug 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	316,100
Aug 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,200
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	192,000
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	278,500
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,608
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
Jul 23, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	124,000
Jul 22, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	225,000
Jul 19, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	200,000
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 17, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	142,000
Jul 16, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	556,000
Jul 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	67,071
Jul 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	464,515
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	129,872
Jul 9, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	56,000
Jul 8, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	88,021
Jul 5, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	199,444
Jul 4, 2024	0.0300	0.0450	0.0300	0.0400	0.0400	1,102,500
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	87,800
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	197,541
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,857
Jun 26, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	621,000
Jun 25, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	59,000
Jun 24, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	31,000
Jun 21, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	1,089,645
Jun 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	603,358
Jun 19, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	2,125,571
Jun 18, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	167,090
Jun 17, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	170,750
Jun 14, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	604,686
Jun 13, 2024	0.0300	0.0500	0.0300	0.0400	0.0400	1,726,450
Jun 12, 2024	0.0200	0.0350	0.0200	0.0300	0.0300	579,900
Jun 11, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	900,000
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	54,000
Jun 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Jun 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	43,000
May 31, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	224,000
May 30, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	741,000
May 29, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	1,094,500
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,000
May 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
May 21, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	814,000
May 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	441,000
May 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	433,000
May 15, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	158,000
May 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	465,000
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 8, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	8,440
May 7, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	410,000
May 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	47,000
May 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
May 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Apr 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,500
Apr 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	940,300
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,000
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 8, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	4,000
Apr 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Apr 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	440,000
Mar 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,310
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	84,260
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	68,000
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 18, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	284,000
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-

HAMR.CN Silver Hammer Mining Corp.

0.0850

-10.53%

AGMRF Silver Mountain Resources Inc.

0.0425

+4.54%

KS.V Klondike Silver Corp.

0.0250

0.00%

SVRSF Silver Storm Mining Ltd.

0.1000

-1.96%

ZAC.V Zacatecas Silver Corp.

0.0950

+18.75%

SVRS.V Silver Storm Mining Ltd.

0.1500

0.00%

AGAG.V Argenta Silver Corp.

0.2600

-3.70%

IPT.V IMPACT Silver Corp.

0.2100

+2.44%

BIG.V Hercules Metals Corp.

0.7500

-1.32%

APM.TO Andean Precious Metals Corp.

1.7000

-2.86%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cascada Silver Corp. (CSS.CN)

Related Tickers