Sterling Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.800 | 1.820 | 1.630 | 1.750 | 1.750 | 191,800 |
| 2026-01-29 | 1.900 | 1.930 | 1.510 | 1.840 | 1.840 | 151,000 |
| 2026-01-28 | 1.620 | 1.930 | 1.600 | 1.880 | 1.880 | 328,800 |
| 2026-01-27 | 1.710 | 1.710 | 1.620 | 1.640 | 1.640 | 56,700 |
| 2026-01-26 | 1.710 | 1.740 | 1.650 | 1.700 | 1.700 | 111,600 |
| 2026-01-23 | 1.690 | 1.710 | 1.630 | 1.690 | 1.690 | 90,600 |
| 2026-01-22 | 1.740 | 1.740 | 1.670 | 1.700 | 1.700 | 29,000 |
| 2026-01-21 | 1.700 | 1.730 | 1.680 | 1.690 | 1.690 | 41,100 |
| 2026-01-20 | 1.700 | 1.750 | 1.650 | 1.710 | 1.710 | 94,200 |
| 2026-01-19 | 1.680 | 1.780 | 1.680 | 1.710 | 1.710 | 73,500 |
| 2026-01-16 | 1.730 | 1.730 | 1.620 | 1.690 | 1.690 | 74,500 |
| 2026-01-15 | 1.840 | 1.860 | 1.550 | 1.700 | 1.700 | 534,700 |
| 2026-01-14 | 1.750 | 1.830 | 1.720 | 1.820 | 1.820 | 71,800 |
| 2026-01-13 | 1.840 | 1.850 | 1.740 | 1.770 | 1.770 | 105,700 |
| 2026-01-12 | 1.900 | 1.900 | 1.760 | 1.790 | 1.790 | 218,900 |
| 2026-01-09 | 1.960 | 1.960 | 1.800 | 1.880 | 1.880 | 76,900 |
| 2026-01-08 | 2.010 | 2.010 | 1.850 | 1.850 | 1.850 | 62,400 |
| 2026-01-07 | 1.970 | 2.060 | 1.930 | 2.020 | 2.020 | 61,500 |
| 2026-01-06 | 2.000 | 2.010 | 1.950 | 2.000 | 2.000 | 63,000 |
| 2026-01-05 | 1.900 | 2.040 | 1.900 | 1.950 | 1.950 | 86,000 |
| 2026-01-02 | 1.860 | 2.000 | 1.860 | 2.000 | 2.000 | 52,100 |
| 2025-12-31 | 1.860 | 1.920 | 1.850 | 1.860 | 1.860 | 47,000 |
| 2025-12-30 | 1.990 | 1.990 | 1.910 | 1.940 | 1.940 | 75,200 |
| 2025-12-29 | 1.840 | 2.000 | 1.840 | 2.000 | 2.000 | 140,300 |
| 2025-12-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-12-23 | 1.850 | 1.900 | 1.840 | 1.850 | 1.850 | 35,700 |
| 2025-12-22 | 1.930 | 1.960 | 1.850 | 1.860 | 1.860 | 83,400 |
| 2025-12-19 | 1.740 | 1.980 | 1.710 | 1.980 | 1.980 | 190,600 |
| 2025-12-18 | 1.860 | 1.860 | 1.740 | 1.740 | 1.740 | 20,600 |
| 2025-12-17 | 1.800 | 1.820 | 1.740 | 1.820 | 1.820 | 40,300 |
| 2025-12-16 | 1.740 | 1.800 | 1.710 | 1.750 | 1.750 | 76,000 |
| 2025-12-15 | 1.810 | 1.860 | 1.710 | 1.780 | 1.780 | 54,500 |
| 2025-12-12 | 1.850 | 1.880 | 1.810 | 1.820 | 1.820 | 93,800 |
| 2025-12-11 | 1.940 | 1.940 | 1.830 | 1.870 | 1.870 | 48,900 |
| 2025-12-10 | 1.910 | 1.940 | 1.830 | 1.930 | 1.930 | 139,000 |
| 2025-12-09 | 1.930 | 1.950 | 1.920 | 1.920 | 1.920 | 15,800 |
| 2025-12-08 | 2.060 | 2.060 | 1.930 | 1.950 | 1.950 | 146,500 |
| 2025-12-05 | 1.980 | 2.040 | 1.960 | 2.030 | 2.030 | 155,100 |
| 2025-12-04 | 2.000 | 2.000 | 1.970 | 1.980 | 1.980 | 62,400 |
| 2025-12-03 | 1.970 | 2.040 | 1.960 | 2.000 | 2.000 | 128,800 |
| 2025-12-02 | 2.030 | 2.030 | 1.960 | 1.960 | 1.960 | 107,500 |
| 2025-12-01 | 1.950 | 2.070 | 1.950 | 2.050 | 2.050 | 128,100 |
| 2025-11-28 | 2.090 | 2.090 | 1.980 | 2.000 | 2.000 | 44,500 |
| 2025-11-27 | 2.000 | 2.130 | 1.930 | 2.050 | 2.050 | 68,100 |
| 2025-11-26 | 2.000 | 2.350 | 1.870 | 1.930 | 1.930 | 448,400 |
| 2025-11-25 | 1.930 | 1.990 | 1.900 | 1.990 | 1.990 | 96,900 |
| 2025-11-24 | 1.830 | 2.010 | 1.830 | 1.960 | 1.960 | 94,900 |
| 2025-11-21 | 1.750 | 1.800 | 1.750 | 1.790 | 1.790 | 37,400 |
| 2025-11-20 | 1.800 | 1.840 | 1.740 | 1.780 | 1.780 | 86,200 |
| 2025-11-19 | 1.800 | 1.810 | 1.720 | 1.810 | 1.810 | 210,800 |
| 2025-11-18 | 1.740 | 1.800 | 1.650 | 1.790 | 1.790 | 142,500 |
| 2025-11-17 | 1.650 | 1.720 | 1.630 | 1.660 | 1.660 | 25,200 |
| 2025-11-14 | 1.630 | 1.650 | 1.610 | 1.650 | 1.650 | 33,500 |
| 2025-11-13 | 1.730 | 1.730 | 1.640 | 1.660 | 1.660 | 43,900 |
| 2025-11-12 | 1.790 | 1.790 | 1.670 | 1.700 | 1.700 | 32,200 |
| 2025-11-11 | 1.790 | 1.790 | 1.660 | 1.740 | 1.740 | 17,200 |
| 2025-11-10 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 74,600 |
| 2025-11-07 | 1.680 | 1.750 | 1.650 | 1.750 | 1.750 | 47,300 |
| 2025-11-06 | 1.620 | 1.780 | 1.590 | 1.740 | 1.740 | 166,900 |
| 2025-11-05 | 1.610 | 1.610 | 1.500 | 1.570 | 1.570 | 74,600 |
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.