Sitka Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.450	0.450	0.435	0.450	0.450	378,330
2025-05-09	0.470	0.490	0.455	0.470	0.470	250,787
2025-05-08	0.510	0.510	0.420	0.465	0.465	2,692,124
2025-05-07	0.540	0.540	0.520	0.520	0.520	100,145
2025-05-06	0.540	0.550	0.530	0.540	0.540	222,611
2025-05-05	0.580	0.580	0.530	0.530	0.530	674,938
2025-05-02	0.580	0.580	0.560	0.580	0.580	319,068
2025-05-01	0.580	0.590	0.560	0.590	0.590	332,714
2025-04-30	0.580	0.600	0.560	0.590	0.590	435,597
2025-04-29	0.610	0.610	0.570	0.580	0.580	274,516
2025-04-28	0.620	0.620	0.580	0.590	0.590	348,528
2025-04-25	0.580	0.620	0.580	0.620	0.620	367,308
2025-04-24	0.590	0.610	0.560	0.610	0.610	514,282
2025-04-23	0.600	0.600	0.570	0.570	0.570	886,805
2025-04-22	0.680	0.690	0.600	0.620	0.620	2,199,573
2025-04-21	0.610	0.620	0.600	0.620	0.620	456,986
2025-04-17	0.610	0.610	0.580	0.610	0.610	220,934
2025-04-16	0.600	0.610	0.590	0.610	0.610	426,308
2025-04-15	0.600	0.600	0.580	0.585	0.585	210,956
2025-04-14	0.600	0.600	0.570	0.600	0.600	653,404
2025-04-11	0.560	0.600	0.550	0.600	0.600	954,375
2025-04-10	0.530	0.550	0.480	0.550	0.550	1,142,118
2025-04-09	0.490	0.530	0.485	0.510	0.510	710,405
2025-04-08	0.500	0.510	0.490	0.490	0.490	536,438
2025-04-07	0.480	0.530	0.480	0.495	0.495	642,289
2025-04-04	0.520	0.540	0.475	0.540	0.540	622,957
2025-04-03	0.510	0.540	0.500	0.520	0.520	634,654
2025-04-02	0.520	0.570	0.485	0.530	0.530	1,175,014
2025-04-01	0.560	0.560	0.500	0.520	0.520	509,275
2025-03-31	0.520	0.560	0.500	0.560	0.560	1,211,663
2025-03-28	0.500	0.520	0.485	0.520	0.520	4,098,441
2025-03-27	0.490	0.510	0.480	0.510	0.510	330,250
2025-03-26	0.500	0.520	0.485	0.485	0.485	680,857
2025-03-25	0.510	0.510	0.490	0.495	0.495	284,700
2025-03-24	0.490	0.510	0.480	0.485	0.485	378,880
2025-03-21	0.480	0.500	0.470	0.490	0.490	490,308
2025-03-20	0.500	0.510	0.480	0.480	0.480	469,730
2025-03-19	0.480	0.500	0.455	0.485	0.485	1,362,189
2025-03-18	0.435	0.480	0.430	0.480	0.480	2,082,575
2025-03-17	0.400	0.410	0.400	0.405	0.405	455,200
2025-03-14	0.405	0.410	0.400	0.400	0.400	99,293
2025-03-13	0.405	0.405	0.390	0.395	0.395	65,800
2025-03-12	0.405	0.405	0.395	0.395	0.395	72,813
2025-03-11	0.380	0.405	0.380	0.405	0.405	86,758
2025-03-10	0.385	0.400	0.380	0.385	0.385	323,451
2025-03-07	0.395	0.395	0.375	0.390	0.390	16,261
2025-03-06	0.370	0.395	0.370	0.395	0.395	212,462
2025-03-05	0.355	0.375	0.355	0.375	0.375	73,503
2025-03-04	0.370	0.370	0.350	0.350	0.350	52,696
2025-03-03	0.380	0.395	0.375	0.375	0.375	101,660
2025-02-28	0.375	0.390	0.370	0.390	0.390	450,692
2025-02-27	0.380	0.390	0.375	0.380	0.380	315,800
2025-02-26	0.380	0.380	0.375	0.375	0.375	76,900
2025-02-25	0.375	0.405	0.365	0.375	0.375	202,327
2025-02-24	0.380	0.400	0.365	0.370	0.370	439,410
2025-02-21	0.340	0.375	0.335	0.375	0.375	246,893
2025-02-20	0.330	0.340	0.330	0.340	0.340	247,377
2025-02-19	0.330	0.335	0.325	0.325	0.325	129,311
2025-02-18	0.325	0.335	0.320	0.325	0.325	107,056
2025-02-14	0.330	0.335	0.325	0.330	0.330	159,500

← NewerPage 7 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.