Sterling Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.330	1.330	1.270	1.270	1.270	152,200
2026-04-27	1.340	1.360	1.320	1.320	1.320	28,100
2026-04-24	1.330	1.400	1.300	1.400	1.400	45,300
2026-04-23	1.340	1.370	1.280	1.350	1.350	181,300
2026-04-22	1.400	1.400	1.350	1.370	1.370	28,400
2026-04-21	1.400	1.400	1.350	1.350	1.350	43,500
2026-04-20	1.410	1.440	1.330	1.390	1.390	63,800
2026-04-17	1.500	1.500	1.400	1.400	1.400	85,900
2026-04-16	1.460	1.500	1.460	1.500	1.500	3,500
2026-04-15	1.540	1.540	1.490	1.540	1.540	26,000
2026-04-14	1.430	1.570	1.420	1.560	1.560	59,200
2026-04-13	1.430	1.440	1.390	1.430	1.430	13,200
2026-04-10	1.430	1.490	1.400	1.400	1.400	46,800
2026-04-09	1.390	1.430	1.360	1.400	1.400	26,300
2026-04-08	1.350	1.350	1.270	1.320	1.320	88,000
2026-04-07	1.280	1.380	1.280	1.330	1.330	49,200
2026-04-06	1.330	1.330	1.260	1.280	1.280	45,900
2026-04-02	1.370	1.390	1.320	1.320	1.320	189,800
2026-04-01	1.450	1.450	1.350	1.390	1.390	293,600
2026-03-31	1.460	1.460	1.390	1.450	1.450	84,500
2026-03-30	1.470	1.580	1.420	1.420	1.420	18,800
2026-03-27	1.400	1.450	1.400	1.450	1.450	25,600
2026-03-26	1.550	1.560	1.380	1.380	1.380	8,200
2026-03-25	1.530	1.560	1.470	1.480	1.480	65,800
2026-03-24	1.540	1.550	1.500	1.550	1.550	18,300
2026-03-23	1.470	1.560	1.450	1.540	1.540	78,600
2026-03-20	1.490	1.590	1.380	1.470	1.470	40,100
2026-03-19	1.480	1.520	1.400	1.420	1.420	67,500
2026-03-18	1.650	1.650	1.550	1.550	1.550	70,700
2026-03-17	1.650	1.690	1.650	1.670	1.670	56,700
2026-03-16	1.760	1.800	1.650	1.660	1.660	55,200
2026-03-13	1.800	1.800	1.645	1.670	1.670	122,192
2026-03-12	1.840	1.850	1.750	1.770	1.770	37,900
2026-03-11	1.900	1.900	1.770	1.790	1.790	41,200
2026-03-10	1.850	1.920	1.840	1.910	1.910	25,550
2026-03-09	1.800	1.850	1.730	1.840	1.840	61,735
2026-03-06	1.860	1.910	1.830	1.840	1.840	55,800
2026-03-05	2.010	2.010	1.830	1.900	1.900	90,300
2026-03-04	1.910	2.070	1.910	2.000	2.000	67,200
2026-03-03	1.970	1.980	1.750	1.980	1.980	202,300
2026-03-02	2.000	2.100	1.930	2.060	2.060	548,400
2026-02-27	1.750	2.010	1.700	1.850	1.850	631,400
2026-02-26	1.730	1.750	1.690	1.720	1.720	123,100
2026-02-25	1.680	1.710	1.660	1.680	1.680	82,100
2026-02-24	1.650	1.690	1.620	1.680	1.680	53,100
2026-02-23	1.730	1.740	1.670	1.670	1.670	127,400
2026-02-20	1.720	1.720	1.650	1.680	1.680	67,600
2026-02-19	1.700	1.740	1.690	1.690	1.690	45,600
2026-02-18	1.620	1.730	1.620	1.730	1.730	26,300
2026-02-17	1.700	1.740	1.600	1.620	1.620	183,200
2026-02-13	1.720	1.720	1.660	1.690	1.690	39,200
2026-02-12	1.730	1.750	1.660	1.660	1.660	214,900
2026-02-11	1.700	1.710	1.670	1.690	1.690	45,500
2026-02-10	1.740	1.740	1.670	1.690	1.690	33,900
2026-02-09	1.680	1.750	1.680	1.740	1.740	88,900
2026-02-06	1.610	1.690	1.610	1.650	1.650	19,000
2026-02-05	1.690	1.690	1.600	1.630	1.630	81,000
2026-02-04	1.750	1.750	1.650	1.750	1.750	64,400
2026-02-03	1.760	1.760	1.700	1.750	1.750	86,700
2026-02-02	1.750	1.760	1.670	1.750	1.750	95,600

← NewerPage 3 of 5 · 252 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.