Sitka Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.920	0.940	0.910	0.940	0.940	140,515
2026-04-23	0.900	0.915	0.890	0.910	0.910	447,186
2026-04-22	0.910	0.940	0.900	0.930	0.930	370,452
2026-04-21	0.940	0.950	0.890	0.895	0.895	779,778
2026-04-20	0.940	0.970	0.940	0.970	0.970	154,465
2026-04-17	0.940	1.000	0.940	0.970	0.970	793,657
2026-04-16	0.970	0.970	0.930	0.940	0.940	576,021
2026-04-15	0.980	1.000	0.940	0.970	0.970	739,255
2026-04-14	0.900	0.970	0.900	0.970	0.970	1,133,238
2026-04-13	0.900	0.900	0.880	0.890	0.890	180,569
2026-04-10	0.860	0.890	0.860	0.890	0.890	140,046
2026-04-09	0.870	0.900	0.850	0.860	0.860	323,991
2026-04-08	0.920	0.940	0.840	0.860	0.860	369,911
2026-04-07	0.850	0.900	0.840	0.900	0.900	214,102
2026-04-06	0.900	0.900	0.850	0.870	0.870	89,846
2026-04-02	0.840	0.890	0.820	0.890	0.890	430,463
2026-04-01	0.870	0.880	0.830	0.860	0.860	488,652
2026-03-31	0.810	0.870	0.810	0.860	0.860	1,194,076
2026-03-30	0.830	0.840	0.780	0.780	0.780	447,062
2026-03-27	0.800	0.830	0.800	0.830	0.830	274,958
2026-03-26	0.810	0.820	0.790	0.800	0.800	346,351
2026-03-25	0.830	0.840	0.810	0.810	0.810	365,037
2026-03-24	0.820	0.820	0.780	0.800	0.800	356,941
2026-03-23	0.830	0.830	0.780	0.810	0.810	534,986
2026-03-20	0.760	0.850	0.750	0.850	0.850	1,522,277
2026-03-19	0.820	0.820	0.750	0.770	0.770	2,740,407
2026-03-18	0.900	0.900	0.830	0.830	0.830	1,722,761
2026-03-17	0.950	0.950	0.890	0.890	0.890	473,614
2026-03-16	0.990	0.990	0.910	0.930	0.930	353,795
2026-03-13	0.990	0.990	0.950	0.980	0.980	838,684
2026-03-12	1.030	1.030	0.980	0.990	0.990	1,289,048
2026-03-11	1.030	1.030	0.975	1.030	1.030	1,165,412
2026-03-10	1.010	1.050	1.010	1.030	1.030	344,410
2026-03-09	1.000	1.010	0.945	1.010	1.010	636,444
2026-03-06	1.010	1.040	0.990	1.020	1.020	496,666
2026-03-05	1.050	1.050	0.980	1.010	1.010	1,069,895
2026-03-04	1.070	1.070	1.030	1.050	1.050	385,317
2026-03-03	1.060	1.080	1.000	1.045	1.045	1,051,729
2026-03-02	1.140	1.155	1.095	1.110	1.110	827,642
2026-02-27	1.120	1.120	1.090	1.110	1.110	854,500
2026-02-26	1.100	1.120	1.070	1.120	1.120	2,608,210
2026-02-25	1.010	1.100	1.000	1.100	1.100	4,340,552
2026-02-24	0.980	1.010	0.960	0.980	0.980	426,702
2026-02-23	1.000	1.000	0.950	0.990	0.990	730,892
2026-02-20	0.890	1.000	0.890	1.000	1.000	3,820,537
2026-02-19	0.910	0.920	0.880	0.880	0.880	2,211,362
2026-02-18	0.920	0.920	0.870	0.870	0.870	976,670
2026-02-17	0.900	0.910	0.860	0.900	0.900	746,576
2026-02-13	0.900	0.920	0.890	0.890	0.890	1,032,207
2026-02-12	0.920	0.950	0.885	0.890	0.890	979,060
2026-02-11	0.940	0.940	0.890	0.915	0.915	855,367
2026-02-10	0.940	0.940	0.890	0.920	0.920	1,747,897
2026-02-09	0.920	0.995	0.885	0.890	0.890	2,993,029
2026-02-06	0.870	0.950	0.870	0.925	0.925	896,415
2026-02-05	0.850	0.900	0.820	0.870	0.870	1,149,508
2026-02-04	0.880	0.940	0.850	0.880	0.880	650,918
2026-02-03	0.960	0.960	0.880	0.885	0.885	896,751
2026-02-02	0.870	0.920	0.840	0.910	0.910	903,457
2026-01-30	0.900	0.910	0.860	0.880	0.880	1,821,136
2026-01-29	0.980	1.010	0.900	0.920	0.920	1,249,107

← NewerPage 3 of 21 · 1,257 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.