Sterling Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.040	0.040	0.040	0.040	0.400	38,670
2025-02-14	0.040	0.050	0.040	0.050	0.500	2,800
2025-02-13	0.040	0.040	0.040	0.040	0.400	10,400
2025-02-12	0.040	0.040	0.040	0.040	0.400	60,220
2025-02-11	0.040	0.040	0.040	0.040	0.400	39,630
2025-02-10	0.050	0.050	0.040	0.040	0.400	20,600
2025-02-07	0.050	0.050	0.050	0.050	0.500	16,700
2025-02-06	0.040	0.040	0.040	0.040	0.400	10,000
2025-02-05	0.040	0.040	0.040	0.040	0.400	12,750
2025-02-04	0.040	0.040	0.040	0.040	0.400	73,200
2025-02-03	0.040	0.040	0.040	0.040	0.400	12,260
2025-01-31	0.040	0.040	0.040	0.040	0.400	5,600
2025-01-30	0.050	0.050	0.040	0.040	0.400	15,500
2025-01-29	0.050	0.050	0.050	0.050	0.500	0
2025-01-28	0.050	0.050	0.050	0.050	0.500	0
2025-01-27	0.050	0.050	0.050	0.050	0.500	42,700
2025-01-24	0.050	0.050	0.050	0.050	0.500	2,300
2025-01-23	0.050	0.050	0.050	0.050	0.500	11,710
2025-01-22	0.050	0.060	0.050	0.060	0.600	14,710
2025-01-21	0.050	0.050	0.050	0.050	0.500	3,020
2025-01-20	0.050	0.050	0.050	0.050	0.500	11,850
2025-01-17	0.050	0.050	0.050	0.050	0.500	20,880
2025-01-16	0.050	0.060	0.050	0.060	0.600	24,200
2025-01-15	0.060	0.060	0.050	0.050	0.500	36,500
2025-01-14	0.050	0.060	0.050	0.050	0.500	22,020
2025-01-13	0.040	0.050	0.040	0.050	0.500	4,210
2025-01-10	0.050	0.050	0.040	0.050	0.500	6,110
2025-01-09	0.050	0.050	0.050	0.050	0.500	2,000
2025-01-08	0.050	0.050	0.040	0.040	0.400	31,150
2025-01-07	0.060	0.060	0.050	0.050	0.500	19,320
2025-01-06	0.040	0.060	0.040	0.060	0.600	131,940
2025-01-03	0.040	0.040	0.040	0.040	0.400	1,400
2025-01-02	0.040	0.040	0.030	0.030	0.300	7,460
2024-12-31	0.030	0.030	0.030	0.030	0.300	3,740
2024-12-30	0.040	0.040	0.030	0.030	0.300	20,700
2024-12-27	0.030	0.030	0.030	0.030	0.300	1,940
2024-12-24	0.030	0.030	0.030	0.030	0.300	67,640
2024-12-23	0.030	0.040	0.030	0.040	0.400	1,890
2024-12-20	0.030	0.030	0.030	0.030	0.300	9,100
2024-12-19	0.040	0.040	0.040	0.040	0.400	1,400
2024-12-18	0.030	0.040	0.030	0.040	0.400	3,910
2024-12-17	0.040	0.040	0.040	0.040	0.400	100
2024-12-16	0.040	0.040	0.040	0.040	0.400	3,500
2024-12-13	0.040	0.040	0.040	0.040	0.400	17,390
2024-12-12	0.030	0.040	0.030	0.040	0.400	61,950
2024-12-11	0.030	0.030	0.030	0.030	0.300	4,100
2024-12-10	0.030	0.030	0.030	0.030	0.300	0
2024-12-09	0.040	0.040	0.030	0.030	0.300	29,710
2024-12-06	0.030	0.030	0.030	0.030	0.300	6,300
2024-12-05	0.040	0.040	0.040	0.040	0.400	6,000
2024-12-04	0.030	0.030	0.030	0.030	0.300	146,150
2024-12-03	0.030	0.040	0.030	0.030	0.300	18,300
2024-12-02	0.040	0.040	0.040	0.040	0.400	19,950
2024-11-29	0.030	0.040	0.030	0.040	0.400	81,490
2024-11-28	0.030	0.030	0.030	0.030	0.300	0
2024-11-27	0.030	0.030	0.030	0.030	0.300	37,500
2024-11-26	0.030	0.030	0.030	0.030	0.300	12,650
2024-11-25	0.030	0.030	0.030	0.030	0.300	24,000
2024-11-22	0.030	0.040	0.030	0.040	0.400	5,760
2024-11-21	0.040	0.040	0.040	0.040	0.400	10,060

← NewerPage 8 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.