Sterling Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.270	0.270	0.260	0.270	0.270	26,300
2025-05-13	0.270	0.270	0.270	0.270	0.270	5,300
2025-05-12	0.290	0.290	0.290	0.290	0.290	0
2025-05-09	0.280	0.290	0.280	0.290	0.290	28,000
2025-05-08	0.270	0.280	0.270	0.280	0.280	9,500
2025-05-07	0.280	0.280	0.270	0.280	0.280	19,800
2025-05-06	0.280	0.280	0.260	0.260	0.260	40,500
2025-05-05	0.280	0.280	0.260	0.270	0.270	4,600
2025-05-02	0.280	0.280	0.280	0.280	0.280	12,000
2025-05-01	0.270	0.270	0.270	0.270	0.270	0
2025-04-30	0.290	0.290	0.270	0.270	0.270	44,700
2025-04-29	0.310	0.310	0.310	0.310	0.310	0
2025-04-28	0.310	0.310	0.310	0.310	0.310	2,500
2025-04-25	0.300	0.300	0.300	0.300	0.300	2,800
2025-04-24	0.300	0.300	0.300	0.300	0.300	500
2025-04-23	0.300	0.300	0.300	0.300	0.300	0
2025-04-22	0.300	0.300	0.300	0.300	0.300	0
2025-04-21	0.300	0.300	0.300	0.300	0.300	23,500
2025-04-17	0.300	0.300	0.300	0.300	0.300	5,000
2025-04-16	0.300	0.300	0.300	0.300	0.300	11,500
2025-04-15	0.320	0.320	0.320	0.320	0.320	500
2025-04-14	0.310	0.320	0.310	0.320	0.320	20,500
2025-04-11	0.280	0.300	0.280	0.300	0.300	28,300
2025-04-10	0.300	0.300	0.300	0.300	0.300	34,100
2025-04-09	0.300	0.300	0.280	0.280	0.280	13,100
2025-04-08	0.300	0.300	0.290	0.290	0.290	1,600
2025-04-07	0.300	0.300	0.300	0.300	0.300	10,000
2025-04-04	0.310	0.310	0.310	0.310	0.310	29,000
2025-04-03	0.350	0.360	0.310	0.330	0.330	25,500
2025-04-02	0.320	0.340	0.320	0.340	0.340	3,000
2025-04-01	0.310	0.310	0.310	0.310	0.310	0
2025-03-31	0.310	0.310	0.310	0.310	0.310	15,300
2025-03-28	0.370	0.370	0.320	0.320	0.320	62,100
2025-03-27	0.360	0.360	0.360	0.360	0.360	0
2025-03-26	0.370	0.370	0.360	0.360	0.360	5,100
2025-03-25	0.380	0.400	0.380	0.380	0.380	26,900
2025-03-24	0.380	0.380	0.380	0.380	0.380	3,200
2025-03-21	0.480	0.480	0.400	0.400	0.400	57,000
2025-03-20	0.400	0.430	0.370	0.430	0.430	115,600
2025-03-19	0.400	0.400	0.380	0.380	0.380	4,000
2025-03-18	0.330	0.430	0.320	0.330	0.330	156,400
2025-03-17	0.250	0.350	0.250	0.330	0.330	85,300
2025-03-14	0.250	0.250	0.240	0.240	0.240	16,700
2025-03-13	0.250	0.250	0.240	0.250	0.250	69,300
2025-03-12	0.250	0.250	0.240	0.250	0.250	134,000
2025-03-11	0.240	0.250	0.240	0.250	0.250	8,500
2025-03-10	0.240	0.250	0.240	0.240	0.240	63,800
2025-03-07	0.250	0.250	0.240	0.240	0.240	55,300
2025-03-06	0.250	0.250	0.240	0.250	0.250	150,000
2025-03-05	0.260	0.260	0.240	0.250	0.250	121,700
2025-03-04	0.250	0.260	0.250	0.250	0.250	103,000
2025-03-03	0.300	0.300	0.280	0.280	0.280	14,900
2025-02-28	0.320	0.320	0.300	0.300	0.300	25,900
2025-02-27	0.330	0.330	0.320	0.320	0.320	3,600
2025-02-26	0.320	0.330	0.320	0.330	0.330	18,700
2025-02-25	0.410	0.410	0.410	0.410	0.410	0
2025-02-24	0.250	0.410	0.250	0.410	0.410	5,000
2025-02-21	0.040	0.040	0.040	0.040	0.400	31,900
2025-02-20	0.040	0.040	0.040	0.040	0.400	4,500
2025-02-19	0.040	0.040	0.040	0.040	0.400	17,420

← NewerPage 7 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.