Sterling Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.610	1.610	1.500	1.570	1.570	74,600
2025-11-04	1.620	1.620	1.460	1.490	1.490	213,300
2025-11-03	1.690	1.700	1.630	1.640	1.640	44,300
2025-10-31	1.760	1.760	1.680	1.700	1.700	28,400
2025-10-30	1.650	1.730	1.650	1.730	1.730	43,800
2025-10-29	1.770	1.770	1.650	1.650	1.650	92,500
2025-10-28	1.750	1.800	1.730	1.750	1.750	46,400
2025-10-27	1.800	1.800	1.670	1.770	1.770	102,300
2025-10-24	1.770	1.800	1.770	1.800	1.800	86,800
2025-10-23	1.860	1.870	1.720	1.740	1.740	87,800
2025-10-22	1.620	1.860	1.600	1.850	1.850	167,400
2025-10-21	2.000	2.000	1.610	1.650	1.650	355,900
2025-10-20	2.050	2.050	1.900	1.920	1.920	136,000
2025-10-17	1.900	2.030	1.850	2.030	2.030	135,100
2025-10-16	2.100	2.100	1.860	1.860	1.860	165,000
2025-10-15	2.230	2.230	1.900	2.070	2.070	278,300
2025-10-14	2.100	2.250	2.090	2.190	2.190	215,400
2025-10-10	2.040	2.160	1.970	2.030	2.030	429,000
2025-10-09	2.000	2.110	1.830	1.950	1.950	451,800
2025-10-08	1.630	2.000	1.620	2.000	2.000	701,300
2025-10-07	1.650	1.650	1.500	1.580	1.580	378,400
2025-10-06	1.800	1.820	1.620	1.620	1.620	477,000
2025-10-03	1.740	1.900	1.700	1.750	1.750	634,100
2025-10-02	1.850	1.900	1.600	1.720	1.720	854,400
2025-10-01	2.430	2.550	1.850	1.850	1.850	1,200,100
2025-09-30	2.910	3.000	2.240	2.560	2.560	1,153,700
2025-09-29	2.000	3.060	1.740	2.840	2.840	2,204,800
2025-09-26	0.880	0.920	0.880	0.910	0.910	229,900
2025-09-25	0.820	0.890	0.810	0.870	0.870	192,500
2025-09-24	0.720	0.760	0.710	0.760	0.760	50,900
2025-09-23	0.700	0.720	0.700	0.710	0.710	41,500
2025-09-22	0.670	0.690	0.670	0.690	0.690	25,700
2025-09-19	0.630	0.650	0.620	0.650	0.650	222,700
2025-09-18	0.620	0.630	0.600	0.630	0.630	35,700
2025-09-17	0.610	0.610	0.550	0.600	0.600	112,400
2025-09-16	0.650	0.650	0.630	0.630	0.630	15,500
2025-09-15	0.650	0.650	0.630	0.640	0.640	85,300
2025-09-12	0.620	0.650	0.620	0.650	0.650	61,600
2025-09-11	0.610	0.620	0.610	0.620	0.620	26,300
2025-09-10	0.620	0.630	0.600	0.630	0.630	288,200
2025-09-09	0.570	0.640	0.540	0.640	0.640	288,000
2025-09-08	0.500	0.550	0.500	0.550	0.550	266,400
2025-09-05	0.440	0.500	0.370	0.490	0.490	325,200
2025-09-04	0.440	0.440	0.430	0.440	0.440	91,300
2025-09-03	0.440	0.440	0.420	0.440	0.440	80,000
2025-09-02	0.470	0.470	0.440	0.440	0.440	112,600
2025-08-29	0.460	0.500	0.460	0.460	0.460	63,000
2025-08-28	0.440	0.450	0.440	0.450	0.450	64,200
2025-08-27	0.470	0.470	0.440	0.440	0.440	15,000
2025-08-26	0.460	0.460	0.460	0.460	0.460	1,000
2025-08-25	0.460	0.460	0.460	0.460	0.460	1,300
2025-08-22	0.450	0.470	0.450	0.470	0.470	20,000
2025-08-21	0.460	0.470	0.460	0.460	0.460	10,500
2025-08-20	0.490	0.500	0.460	0.500	0.500	53,400
2025-08-19	0.560	0.560	0.500	0.500	0.500	10,200
2025-08-18	0.490	0.600	0.490	0.550	0.550	119,500
2025-08-15	0.450	0.500	0.450	0.480	0.480	125,300
2025-08-14	0.420	0.430	0.420	0.430	0.430	153,000
2025-08-13	0.400	0.430	0.400	0.420	0.420	40,500
2025-08-12	0.440	0.440	0.380	0.400	0.400	96,500

← NewerPage 5 of 21 · 1,260 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.