Sterling Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.930	0.930	0.870	0.870	0.870	38,000
2026-07-22	0.840	0.930	0.840	0.910	0.910	30,400
2026-07-21	0.830	0.880	0.830	0.850	0.850	39,100
2026-07-20	0.880	0.880	0.840	0.840	0.840	61,200
2026-07-17	0.880	0.880	0.850	0.850	0.850	7,500
2026-07-16	0.900	0.900	0.830	0.830	0.830	81,500
2026-07-15	0.910	0.970	0.900	0.900	0.900	5,500
2026-07-14	0.910	0.920	0.880	0.910	0.910	26,200
2026-07-13	1.020	1.020	0.830	0.830	0.830	71,900
2026-07-10	1.050	1.050	0.990	1.020	1.020	58,200
2026-07-09	1.020	1.020	1.020	1.020	1.020	9,000
2026-07-08	1.000	1.000	0.950	0.960	0.960	38,400
2026-07-07	1.060	1.060	1.020	1.020	1.020	88,900
2026-07-06	1.160	1.160	1.060	1.080	1.080	19,200
2026-07-03	1.100	1.130	1.100	1.130	1.130	20,600
2026-07-02	1.030	1.160	1.030	1.100	1.100	28,600
2026-06-30	1.020	1.100	1.020	1.100	1.100	55,600
2026-06-29	1.010	1.020	0.980	1.000	1.000	19,100
2026-06-26	1.000	1.020	0.990	1.000	1.000	193,000
2026-06-25	1.000	1.000	1.000	1.000	1.000	60,700
2026-06-24	0.980	1.020	0.970	0.990	0.990	21,700
2026-06-23	1.050	1.070	0.980	1.010	1.010	60,500
2026-06-22	1.140	1.150	1.080	1.080	1.080	24,300
2026-06-19	1.030	1.150	1.030	1.080	1.080	124,800
2026-06-18	1.020	1.110	0.980	1.100	1.100	171,700
2026-06-17	1.150	1.150	0.970	1.020	1.020	90,000
2026-06-16	1.210	1.210	1.130	1.150	1.150	76,600
2026-06-15	1.250	1.250	1.210	1.240	1.240	18,900
2026-06-12	1.210	1.210	1.210	1.210	1.210	2,800
2026-06-11	1.130	1.220	1.080	1.220	1.220	10,500
2026-06-10	1.100	1.190	1.060	1.100	1.100	66,400
2026-06-09	1.180	1.190	1.090	1.120	1.120	13,000
2026-06-08	1.200	1.200	1.150	1.160	1.160	24,500
2026-06-05	1.240	1.280	1.170	1.240	1.240	49,500
2026-06-04	1.350	1.350	1.240	1.270	1.270	62,800
2026-06-03	1.370	1.370	1.330	1.330	1.330	8,200
2026-06-02	1.250	1.390	1.240	1.390	1.390	97,500
2026-06-01	1.170	1.230	1.170	1.230	1.230	2,700
2026-05-29	1.200	1.200	1.160	1.200	1.200	15,400
2026-05-28	1.190	1.230	1.180	1.200	1.200	11,300
2026-05-27	1.140	1.180	1.140	1.140	1.140	26,200
2026-05-26	1.090	1.180	1.070	1.150	1.150	73,900
2026-05-25	1.090	1.180	1.090	1.150	1.150	34,700
2026-05-22	1.070	1.080	1.070	1.080	1.080	4,100
2026-05-21	1.090	1.090	1.030	1.060	1.060	30,200
2026-05-20	1.100	1.150	1.050	1.080	1.080	159,500
2026-05-19	1.200	1.200	1.080	1.100	1.100	37,200
2026-05-15	1.200	1.200	1.080	1.170	1.170	178,100
2026-05-14	1.180	1.200	1.160	1.160	1.160	24,700
2026-05-13	1.170	1.200	1.140	1.180	1.180	66,100
2026-05-12	1.280	1.290	1.140	1.230	1.230	71,000
2026-05-11	1.300	1.300	1.280	1.290	1.290	109,900
2026-05-08	1.260	1.350	1.260	1.300	1.300	57,100
2026-05-07	1.260	1.340	1.260	1.290	1.290	58,700
2026-05-06	1.280	1.320	1.250	1.280	1.280	44,300
2026-05-05	1.250	1.280	1.230	1.280	1.280	19,600
2026-05-04	1.200	1.260	1.200	1.230	1.230	17,600
2026-05-01	1.250	1.250	1.220	1.230	1.230	6,100
2026-04-30	1.200	1.200	1.160	1.180	1.180	11,000
2026-04-29	1.200	1.280	1.150	1.190	1.190	108,600

← NewerPage 2 of 21 · 1,255 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.