Sitka Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.810	0.810	0.740	0.760	0.760	890,330
2025-08-06	0.770	0.820	0.750	0.805	0.805	2,355,331
2025-08-05	0.770	0.800	0.750	0.770	0.770	2,361,510
2025-08-01	0.730	0.750	0.730	0.750	0.750	735,031
2025-07-31	0.660	0.730	0.660	0.720	0.720	1,259,975
2025-07-30	0.650	0.680	0.645	0.660	0.660	641,680
2025-07-29	0.700	0.700	0.675	0.675	0.675	471,342
2025-07-28	0.720	0.720	0.680	0.700	0.700	377,468
2025-07-25	0.710	0.740	0.700	0.740	0.740	396,430
2025-07-24	0.720	0.740	0.700	0.720	0.720	3,628,105
2025-07-23	0.670	0.740	0.670	0.700	0.700	2,957,895
2025-07-22	0.650	0.690	0.640	0.660	0.660	3,028,672
2025-07-21	0.630	0.650	0.630	0.630	0.630	683,266
2025-07-18	0.630	0.640	0.620	0.620	0.620	810,664
2025-07-17	0.630	0.630	0.590	0.620	0.620	8,130,077
2025-07-16	0.610	0.630	0.590	0.600	0.600	1,484,584
2025-07-15	0.610	0.610	0.580	0.600	0.600	173,411
2025-07-14	0.580	0.610	0.580	0.610	0.610	973,837
2025-07-11	0.560	0.580	0.560	0.560	0.560	614,857
2025-07-10	0.560	0.570	0.540	0.550	0.550	474,751
2025-07-09	0.540	0.570	0.530	0.530	0.530	822,061
2025-07-08	0.550	0.560	0.520	0.550	0.550	1,043,134
2025-07-07	0.530	0.540	0.500	0.540	0.540	609,862
2025-07-04	0.510	0.530	0.510	0.530	0.530	83,088
2025-07-03	0.530	0.530	0.500	0.510	0.510	107,690
2025-07-02	0.520	0.530	0.510	0.510	0.510	296,724
2025-06-30	0.520	0.530	0.510	0.520	0.520	249,837
2025-06-27	0.540	0.540	0.520	0.540	0.540	145,200
2025-06-26	0.540	0.570	0.540	0.540	0.540	587,118
2025-06-25	0.530	0.540	0.520	0.530	0.530	108,850
2025-06-24	0.510	0.530	0.510	0.530	0.530	237,704
2025-06-23	0.540	0.540	0.510	0.530	0.530	55,500
2025-06-20	0.530	0.540	0.520	0.540	0.540	238,000
2025-06-19	0.510	0.530	0.500	0.520	0.520	365,624
2025-06-18	0.530	0.530	0.520	0.520	0.520	79,479
2025-06-17	0.530	0.540	0.510	0.540	0.540	843,600
2025-06-16	0.560	0.560	0.540	0.540	0.540	55,600
2025-06-13	0.580	0.580	0.540	0.550	0.550	167,200
2025-06-12	0.590	0.600	0.540	0.550	0.550	171,637
2025-06-11	0.520	0.600	0.520	0.570	0.570	2,434,884
2025-06-10	0.510	0.520	0.495	0.495	0.495	207,461
2025-06-09	0.530	0.530	0.495	0.495	0.495	278,590
2025-06-06	0.520	0.520	0.500	0.510	0.510	88,153
2025-06-05	0.560	0.560	0.530	0.530	0.530	203,540
2025-06-04	0.560	0.560	0.540	0.540	0.540	151,661
2025-06-03	0.550	0.560	0.515	0.560	0.560	374,896
2025-06-02	0.480	0.550	0.480	0.530	0.530	1,689,370
2025-05-30	0.470	0.470	0.450	0.455	0.455	96,500
2025-05-29	0.485	0.485	0.470	0.475	0.475	167,200
2025-05-28	0.460	0.480	0.445	0.480	0.480	571,637
2025-05-27	0.445	0.465	0.445	0.460	0.460	184,079
2025-05-26	0.455	0.455	0.440	0.455	0.455	123,350
2025-05-23	0.450	0.455	0.440	0.450	0.450	71,000
2025-05-22	0.465	0.465	0.440	0.455	0.455	443,414
2025-05-21	0.455	0.480	0.455	0.465	0.465	71,200
2025-05-20	0.430	0.455	0.425	0.455	0.455	674,906
2025-05-16	0.445	0.445	0.425	0.428	0.428	55,160
2025-05-15	0.440	0.450	0.425	0.430	0.430	391,629
2025-05-14	0.440	0.460	0.435	0.440	0.440	673,923
2025-05-13	0.450	0.470	0.450	0.465	0.465	479,682

← NewerPage 6 of 21 · 1,258 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.