Sterling Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.870	0.880	0.840	0.850	0.850	17,543
2026-10-19	0.900	0.900	0.900	0.900	0.900	8,508
2026-10-16	0.910	0.910	0.890	0.890	0.890	24,553
2026-10-15	0.930	0.930	0.860	0.860	0.860	20,700
2026-10-14	0.990	0.990	0.900	0.910	0.910	23,500
2026-10-13	1.030	1.030	0.950	0.950	0.950	7,500
2026-10-09	1.020	1.040	1.000	1.010	1.010	144,500
2026-10-08	1.000	1.100	1.000	1.020	1.020	21,100
2026-10-07	1.000	1.000	0.950	0.970	0.970	62,800
2026-10-06	1.030	1.030	1.000	1.000	1.000	4,300
2026-10-05	1.090	1.090	0.980	1.030	1.030	66,000
2026-10-02	1.090	1.100	1.090	1.100	1.100	1,000
2026-10-01	1.100	1.100	1.060	1.060	1.060	13,100
2026-09-30	1.150	1.150	1.110	1.110	1.110	4,800
2026-09-29	1.100	1.190	1.100	1.190	1.190	16,700
2026-09-28	1.150	1.150	1.150	1.150	1.150	100
2026-09-25	1.130	1.200	1.100	1.200	1.200	10,600
2026-09-24	1.180	1.180	1.080	1.140	1.140	22,600
2026-09-23	1.200	1.200	1.180	1.180	1.180	24,900
2026-09-22	1.210	1.250	1.180	1.200	1.200	42,100
2026-09-21	1.300	1.300	1.170	1.200	1.200	38,000
2026-09-18	1.240	1.300	1.240	1.270	1.270	18,500
2026-09-17	1.310	1.400	1.250	1.250	1.250	68,100
2026-09-16	1.280	1.280	1.260	1.270	1.270	36,900
2026-09-15	1.220	1.240	1.170	1.240	1.240	42,700
2026-09-14	1.340	1.340	1.190	1.230	1.230	14,300
2026-09-11	1.320	1.380	1.250	1.380	1.380	29,200
2026-09-10	1.280	1.380	1.190	1.380	1.380	49,400
2026-09-09	1.300	1.350	1.220	1.260	1.260	22,500
2026-09-08	1.290	1.320	1.250	1.320	1.320	4,400
2026-09-04	1.390	1.440	1.220	1.350	1.350	11,100
2026-09-03	1.350	1.480	1.270	1.450	1.450	150,800
2026-09-02	1.230	1.340	1.230	1.340	1.340	17,900
2026-09-01	1.220	1.300	1.170	1.230	1.230	44,800
2026-08-31	1.350	1.350	1.290	1.300	1.300	21,700
2026-08-28	1.350	1.380	1.320	1.320	1.320	10,100
2026-08-27	1.370	1.380	1.300	1.380	1.380	16,900
2026-08-26	1.320	1.380	1.300	1.380	1.380	8,200
2026-08-25	1.350	1.360	1.340	1.360	1.360	13,900
2026-08-24	1.340	1.370	1.340	1.350	1.350	65,200
2026-08-21	1.270	1.380	1.260	1.320	1.320	92,800
2026-08-20	1.290	1.330	1.230	1.250	1.250	46,600
2026-08-19	1.230	1.300	1.230	1.230	1.230	79,600
2026-08-18	1.200	1.230	1.170	1.230	1.230	52,100
2026-08-17	1.210	1.230	1.190	1.230	1.230	71,800
2026-08-14	1.130	1.200	1.080	1.190	1.190	131,400
2026-08-13	1.210	1.210	1.090	1.120	1.120	342,700
2026-08-12	1.360	1.360	1.210	1.240	1.240	71,800
2026-08-11	1.250	1.390	1.240	1.340	1.340	138,700
2026-08-10	1.200	1.300	1.170	1.200	1.200	175,800
2026-08-07	1.030	1.120	1.030	1.090	1.090	10,300
2026-08-06	1.100	1.100	1.050	1.050	1.050	5,500
2026-08-05	1.140	1.150	1.070	1.080	1.080	18,600
2026-08-04	1.050	1.160	1.050	1.130	1.130	82,200
2026-07-31	0.950	1.040	0.950	1.020	1.020	105,900
2026-07-30	0.910	0.950	0.900	0.950	0.950	36,300
2026-07-29	0.880	0.930	0.860	0.930	0.930	159,800
2026-07-28	0.890	0.900	0.880	0.900	0.900	14,000
2026-07-27	0.900	0.900	0.890	0.900	0.900	8,200
2026-07-24	0.870	0.900	0.870	0.900	0.900	3,700

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.