FinData: Historical Data for VSE, CEM

Friday, 03 May 2024

Cascade Metals Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.2750	0.2750	0.2750	0.2750	2,000
13/10/22	0.2800	0.2800	0.2800	0.2800	1,500
12/10/22	0.2800	0.2800	0.2750	0.2750	37,050
11/10/22	0.2900	0.2900	0.2750	0.2750	12,990
07/10/22	0.2900	0.3200	0.2900	0.3200	41,300
06/10/22	0.2900	0.3000	0.2800	0.3000	31,220
05/10/22	0.2950	0.3200	0.2850	0.3200	78,600
04/10/22	0.3000	0.3000	0.2900	0.3000	46,001
03/10/22	0.2750	0.2950	0.2750	0.2950	35,536
30/09/22	0.2750	0.2750	0.2700	0.2750	9,000
29/09/22	0.2400	0.2700	0.2400	0.2700	22,550
28/09/22	0.2400	0.2400	0.2350	0.2350	4,000
26/09/22	0.2500	0.2500	0.2450	0.2450	40,500
23/09/22	0.2700	0.2850	0.2550	0.2550	115,825
22/09/22	0.2800	0.2900	0.2750	0.2900	26,000
21/09/22	0.2750	0.2800	0.2700	0.2800	37,000
19/09/22	0.2850	0.2850	0.2750	0.2750	3,500
16/09/22	0.2850	0.2900	0.2750	0.2750	44,550
14/09/22	0.3000	0.3000	0.3000	0.3000	2,000
13/09/22	0.2900	0.3100	0.2900	0.3100	31,545
12/09/22	0.3200	0.3200	0.2900	0.2900	63,000
09/09/22	0.3000	0.3000	0.2950	0.2950	1,000
08/09/22	0.2950	0.2950	0.2800	0.2800	13,000
07/09/22	0.2850	0.2850	0.2700	0.2700	59,725
06/09/22	0.3300	0.3300	0.2750	0.2750	247,588
02/09/22	0.3550	0.3550	0.3200	0.3200	28,600
01/09/22	0.3650	0.3650	0.3550	0.3550	13,500
31/08/22	0.3850	0.3850	0.3750	0.3750	2,204
30/08/22	0.3900	0.3950	0.3750	0.3800	72,500
29/08/22	0.3950	0.3950	0.3900	0.3950	20,500
26/08/22	0.3800	0.3900	0.3800	0.3900	19,750
25/08/22	0.3950	0.3950	0.3900	0.3950	69,925
24/08/22	0.3750	0.3950	0.3750	0.3850	131,639
23/08/22	0.3650	0.3700	0.3650	0.3700	7,315
22/08/22	0.4000	0.4000	0.3550	0.3750	138,192
19/08/22	0.4050	0.4100	0.3950	0.3950	31,500
18/08/22	0.4000	0.4000	0.3900	0.4000	76,375
17/08/22	0.4000	0.4000	0.3800	0.3950	184,454
16/08/22	0.3850	0.4050	0.3800	0.4050	342,703
15/08/22	0.3500	0.4100	0.3400	0.3700	656,073

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%