Sitka Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.355	0.360	0.335	0.335	0.335	401,869
2024-11-15	0.360	0.360	0.340	0.340	0.340	78,851
2024-11-14	0.335	0.360	0.335	0.350	0.350	113,821
2024-11-13	0.355	0.365	0.340	0.365	0.365	985,322
2024-11-12	0.370	0.380	0.345	0.345	0.345	704,495
2024-11-11	0.400	0.410	0.365	0.385	0.385	960,973
2024-11-08	0.420	0.420	0.400	0.400	0.400	532,151
2024-11-07	0.415	0.430	0.410	0.410	0.410	268,594
2024-11-06	0.405	0.425	0.395	0.395	0.395	711,283
2024-11-05	0.410	0.440	0.410	0.430	0.430	115,165
2024-11-04	0.440	0.440	0.410	0.410	0.410	250,002
2024-11-01	0.445	0.450	0.435	0.435	0.435	148,977
2024-10-31	0.445	0.455	0.425	0.445	0.445	429,704
2024-10-30	0.455	0.455	0.420	0.440	0.440	403,336
2024-10-29	0.420	0.475	0.410	0.455	0.455	968,905
2024-10-28	0.460	0.470	0.405	0.405	0.405	913,790
2024-10-25	0.470	0.470	0.455	0.460	0.460	142,118
2024-10-24	0.460	0.500	0.460	0.475	0.475	754,213
2024-10-23	0.460	0.470	0.435	0.450	0.450	814,755
2024-10-22	0.520	0.520	0.435	0.440	0.440	1,623,703
2024-10-21	0.520	0.570	0.495	0.510	0.510	3,369,367
2024-10-18	0.450	0.500	0.440	0.495	0.495	765,975
2024-10-17	0.440	0.450	0.410	0.450	0.450	600,017
2024-10-16	0.460	0.460	0.425	0.435	0.435	328,768
2024-10-15	0.485	0.490	0.460	0.460	0.460	495,196
2024-10-11	0.485	0.485	0.465	0.480	0.480	439,558
2024-10-10	0.430	0.485	0.430	0.485	0.485	1,431,502
2024-10-09	0.400	0.430	0.400	0.430	0.430	984,575
2024-10-08	0.400	0.400	0.375	0.380	0.380	705,180
2024-10-07	0.345	0.400	0.345	0.380	0.380	1,570,945
2024-10-04	0.340	0.350	0.335	0.335	0.335	226,470
2024-10-03	0.350	0.375	0.325	0.335	0.335	526,620
2024-10-02	0.355	0.360	0.350	0.350	0.350	224,111
2024-10-01	0.375	0.385	0.350	0.350	0.350	610,507
2024-09-30	0.370	0.370	0.355	0.365	0.365	222,208
2024-09-27	0.370	0.375	0.360	0.370	0.370	499,512
2024-09-26	0.355	0.380	0.350	0.355	0.355	1,617,171
2024-09-25	0.330	0.340	0.320	0.340	0.340	1,885,603
2024-09-24	0.290	0.330	0.290	0.330	0.330	696,204
2024-09-23	0.295	0.320	0.290	0.290	0.290	1,238,892
2024-09-20	0.270	0.290	0.260	0.290	0.290	1,437,174
2024-09-19	0.258	0.270	0.243	0.270	0.270	734,600
2024-09-18	0.260	0.260	0.255	0.255	0.255	122,870
2024-09-17	0.260	0.265	0.250	0.263	0.263	352,174
2024-09-16	0.265	0.265	0.255	0.260	0.260	231,000
2024-09-13	0.280	0.280	0.265	0.265	0.265	299,282
2024-09-12	0.250	0.280	0.250	0.270	0.270	634,023
2024-09-11	0.255	0.270	0.230	0.260	0.260	918,263
2024-09-10	0.210	0.255	0.210	0.255	0.255	1,685,018
2024-09-09	0.210	0.210	0.205	0.205	0.205	289,309
2024-09-06	0.220	0.225	0.205	0.210	0.210	281,433
2024-09-05	0.220	0.230	0.215	0.220	0.220	551,740
2024-09-04	0.230	0.230	0.220	0.225	0.225	160,785
2024-09-03	0.235	0.250	0.225	0.230	0.230	271,973
2024-08-30	0.220	0.245	0.220	0.245	0.245	317,905
2024-08-29	0.220	0.225	0.220	0.225	0.225	9,250
2024-08-28	0.230	0.235	0.210	0.225	0.225	133,500
2024-08-27	0.220	0.240	0.220	0.233	0.233	397,990
2024-08-26	0.200	0.225	0.200	0.220	0.220	1,164,354
2024-08-23	0.180	0.190	0.175	0.190	0.190	110,316

← NewerPage 9 of 21 · 1,255 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.