Sitka Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.130	1.130	1.040	1.060	1.060	1,065,764
2025-10-30	1.070	1.110	1.050	1.110	1.110	758,619
2025-10-29	1.100	1.120	1.050	1.070	1.070	1,464,944
2025-10-28	0.990	1.070	0.980	1.070	1.070	3,854,492
2025-10-27	1.030	1.040	0.980	0.990	0.990	1,387,312
2025-10-24	1.010	1.070	1.010	1.070	1.070	994,079
2025-10-23	1.050	1.080	1.020	1.035	1.035	1,322,132
2025-10-22	0.990	1.040	0.980	1.040	1.040	1,789,692
2025-10-21	1.080	1.080	1.010	1.010	1.010	2,198,991
2025-10-20	1.150	1.160	1.110	1.120	1.120	933,407
2025-10-17	1.190	1.190	1.090	1.100	1.100	1,532,374
2025-10-16	1.150	1.235	1.150	1.210	1.210	2,421,888
2025-10-15	1.180	1.190	1.125	1.140	1.140	4,980,089
2025-10-14	1.170	1.180	1.140	1.150	1.150	632,027
2025-10-10	1.200	1.200	1.125	1.160	1.160	1,757,973
2025-10-09	1.260	1.260	1.140	1.190	1.190	5,810,545
2025-10-08	1.260	1.260	1.160	1.190	1.190	1,482,122
2025-10-07	1.290	1.290	1.170	1.210	1.210	2,386,540
2025-10-06	1.320	1.360	1.260	1.290	1.290	2,167,842
2025-10-03	1.180	1.300	1.160	1.265	1.265	1,704,595
2025-10-02	1.200	1.200	1.115	1.170	1.170	1,299,971
2025-10-01	1.040	1.200	1.040	1.190	1.190	1,998,280
2025-09-30	1.060	1.090	1.025	1.040	1.040	565,350
2025-09-29	1.080	1.095	1.050	1.060	1.060	1,341,259
2025-09-26	1.070	1.095	1.060	1.075	1.075	529,114
2025-09-25	1.040	1.070	1.030	1.070	1.070	1,424,878
2025-09-24	1.050	1.060	1.010	1.040	1.040	758,004
2025-09-23	1.120	1.120	1.020	1.050	1.050	843,865
2025-09-22	1.040	1.090	1.005	1.090	1.090	1,642,489
2025-09-19	0.990	1.050	0.970	0.995	0.995	1,848,534
2025-09-18	0.860	0.960	0.840	0.960	0.960	3,542,351
2025-09-17	0.810	0.820	0.790	0.805	0.805	438,348
2025-09-16	0.880	0.880	0.810	0.810	0.810	820,744
2025-09-15	0.830	0.880	0.820	0.880	0.880	464,722
2025-09-12	0.850	0.860	0.830	0.840	0.840	910,920
2025-09-11	0.860	0.860	0.840	0.850	0.850	698,766
2025-09-10	0.840	0.870	0.830	0.860	0.860	1,949,767
2025-09-09	0.880	0.880	0.800	0.825	0.825	1,509,364
2025-09-08	0.850	0.890	0.850	0.860	0.860	754,819
2025-09-05	0.800	0.830	0.800	0.825	0.825	502,002
2025-09-04	0.830	0.840	0.780	0.790	0.790	1,452,839
2025-09-03	0.820	0.835	0.800	0.830	0.830	551,228
2025-09-02	0.820	0.830	0.800	0.820	0.820	575,718
2025-08-29	0.780	0.820	0.780	0.820	0.820	1,581,121
2025-08-28	0.780	0.790	0.770	0.780	0.780	600,001
2025-08-27	0.780	0.790	0.760	0.780	0.780	501,118
2025-08-26	0.760	0.800	0.760	0.780	0.780	504,832
2025-08-25	0.780	0.780	0.760	0.760	0.760	322,684
2025-08-22	0.740	0.780	0.740	0.770	0.770	1,722,208
2025-08-21	0.710	0.750	0.700	0.730	0.730	1,494,704
2025-08-20	0.710	0.710	0.690	0.695	0.695	339,829
2025-08-19	0.750	0.755	0.680	0.690	0.690	999,799
2025-08-18	0.720	0.730	0.710	0.710	0.710	309,430
2025-08-15	0.730	0.730	0.700	0.725	0.725	238,445
2025-08-14	0.750	0.750	0.720	0.730	0.730	155,873
2025-08-13	0.740	0.745	0.730	0.745	0.745	3,177,658
2025-08-12	0.770	0.780	0.730	0.740	0.740	3,032,610
2025-08-11	0.740	0.740	0.710	0.730	0.730	436,428
2025-08-08	0.770	0.770	0.740	0.740	0.740	1,026,450
2025-08-07	0.810	0.810	0.740	0.760	0.760	890,330

← NewerPage 5 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.