Sterling Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 370 |
| 2024-03-04 | 0.050 | 0.060 | 0.050 | 0.050 | 0.500 | 27,380 |
| 2024-03-01 | 0.040 | 0.080 | 0.040 | 0.050 | 0.500 | 34,410 |
| 2024-02-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-02-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-02-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-02-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-02-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-02-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-02-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-02-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-02-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-02-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-02-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-02-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-02-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 11,100 |
| 2024-02-09 | 0.030 | 0.030 | 0.030 | 0.030 | 0.300 | 500 |
| 2024-02-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.300 | 18,350 |
| 2024-02-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 800 |
| 2024-02-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 2,070 |
| 2024-02-05 | 0.040 | 0.040 | 0.030 | 0.040 | 0.400 | 5,360 |
| 2024-02-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 3,700 |
| 2024-02-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-01-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 110 |
| 2024-01-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 3,810 |
| 2024-01-29 | 0.040 | 0.040 | 0.030 | 0.030 | 0.300 | 11,610 |
| 2024-01-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 610 |
| 2024-01-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 1,750 |
| 2024-01-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 17,030 |
| 2024-01-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-01-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 9,030 |
| 2024-01-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 1,200 |
| 2024-01-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2024-01-17 | 0.040 | 0.050 | 0.040 | 0.040 | 0.400 | 6,540 |
| 2024-01-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 800 |
| 2024-01-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 170 |
| 2024-01-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 550 |
| 2024-01-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 110 |
| 2024-01-10 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 630 |
| 2024-01-09 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 150 |
| 2024-01-08 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 1,000 |
| 2024-01-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 9,980 |
| 2024-01-04 | 0.040 | 0.050 | 0.040 | 0.050 | 0.500 | 4,420 |
| 2024-01-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 500 |
| 2024-01-02 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 2,460 |
| 2023-12-29 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 0 |
| 2023-12-28 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 500 |
| 2023-12-27 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 4,910 |
| 2023-12-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 5,650 |
| 2023-12-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 2,800 |
| 2023-12-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 22,000 |
| 2023-12-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 450 |
| 2023-12-18 | 0.050 | 0.050 | 0.040 | 0.040 | 0.400 | 12,860 |
| 2023-12-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 4,070 |
| 2023-12-14 | 0.050 | 0.050 | 0.040 | 0.040 | 0.400 | 27,760 |
| 2023-12-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.500 | 1,300 |
| 2023-12-12 | 0.060 | 0.060 | 0.060 | 0.060 | 0.600 | 0 |
| 2023-12-11 | 0.060 | 0.060 | 0.050 | 0.060 | 0.600 | 42,300 |
| 2023-12-08 | 0.060 | 0.060 | 0.060 | 0.060 | 0.600 | 8,120 |
| 2023-12-07 | 0.070 | 0.070 | 0.070 | 0.070 | 0.700 | 0 |
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.