Stakeholder Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.420	1.500	1.420	1.485	1.485	5,200
2026-10-15	1.490	1.550	1.490	1.520	1.520	17,000
2026-10-14	1.470	1.500	1.420	1.500	1.500	17,300
2026-10-13	1.530	1.530	1.510	1.510	1.510	2,400
2026-10-09	1.530	1.540	1.530	1.540	1.540	9,800
2026-10-08	1.480	1.550	1.470	1.550	1.550	15,300
2026-10-07	1.530	1.530	1.500	1.500	1.500	4,600
2026-10-06	1.500	1.500	1.490	1.500	1.500	11,000
2026-10-05	1.540	1.540	1.490	1.500	1.500	12,400
2026-10-02	1.570	1.570	1.550	1.550	1.550	10,000
2026-10-01	1.540	1.600	1.540	1.590	1.590	16,500
2026-09-30	1.540	1.590	1.500	1.590	1.590	18,800
2026-09-29	1.590	1.590	1.580	1.590	1.590	12,300
2026-09-28	1.800	1.800	1.530	1.530	1.530	34,800
2026-09-25	1.610	1.680	1.610	1.680	1.680	2,600
2026-09-24	1.690	1.690	1.690	1.690	1.690	3,400
2026-09-23	1.720	1.720	1.670	1.670	1.670	4,000
2026-09-22	1.510	1.730	1.510	1.730	1.730	16,600
2026-09-21	1.780	1.780	1.740	1.740	1.740	3,700
2026-09-18	1.750	1.800	1.700	1.800	1.800	17,000
2026-09-17	1.740	1.790	1.720	1.790	1.790	44,000
2026-09-16	1.760	1.760	1.740	1.740	1.740	20,500
2026-09-15	1.740	1.760	1.730	1.760	1.760	15,400
2026-09-14	1.730	1.770	1.680	1.770	1.770	16,400
2026-09-11	1.770	1.800	1.730	1.730	1.730	25,400
2026-09-10	1.700	1.800	1.700	1.800	1.800	28,900
2026-09-09	1.720	1.740	1.700	1.730	1.730	15,500
2026-09-08	1.700	1.740	1.700	1.740	1.740	19,400
2026-09-04	1.710	1.750	1.710	1.750	1.750	25,300
2026-09-03	1.720	1.730	1.650	1.730	1.730	35,300
2026-09-02	1.710	1.740	1.700	1.730	1.730	35,000
2026-09-01	1.710	1.710	1.710	1.710	1.710	5,700
2026-08-31	1.700	1.710	1.700	1.710	1.710	6,400
2026-08-28	1.700	1.720	1.690	1.720	1.720	19,100
2026-08-27	1.650	1.700	1.650	1.700	1.700	13,300
2026-08-26	1.690	1.700	1.690	1.700	1.700	23,400
2026-08-25	1.700	1.700	1.680	1.700	1.700	33,100
2026-08-24	1.700	1.700	1.690	1.700	1.700	41,700
2026-08-21	1.700	1.710	1.650	1.710	1.710	22,200
2026-08-20	1.700	1.730	1.670	1.700	1.700	10,700
2026-08-19	1.720	1.730	1.700	1.710	1.710	9,100
2026-08-18	1.760	1.760	1.710	1.740	1.740	7,700
2026-08-17	1.760	1.760	1.710	1.760	1.760	7,300
2026-08-14	1.760	1.770	1.710	1.770	1.770	9,300
2026-08-13	1.690	1.770	1.690	1.770	1.770	15,400
2026-08-12	1.740	1.770	1.710	1.770	1.770	20,700
2026-08-11	1.740	1.750	1.700	1.750	1.750	18,800
2026-08-10	1.770	1.780	1.450	1.750	1.750	45,600
2026-08-07	1.780	1.780	1.700	1.780	1.780	31,000
2026-08-06	1.710	1.800	1.710	1.730	1.730	17,100
2026-08-05	1.700	1.700	1.690	1.700	1.700	6,200
2026-08-04	1.790	1.790	1.750	1.750	1.750	5,100
2026-07-31	1.800	1.810	1.700	1.800	1.800	15,800
2026-07-30	1.800	1.810	1.800	1.810	1.810	8,700
2026-07-29	1.800	1.800	1.790	1.800	1.800	9,700
2026-07-28	1.750	1.750	1.750	1.750	1.750	8,700
2026-07-27	1.800	1.800	1.800	1.800	1.800	14,200
2026-07-24	1.790	1.800	1.780	1.800	1.800	20,800
2026-07-23	1.780	1.790	1.750	1.790	1.790	20,300
2026-07-22	1.770	1.800	1.450	1.750	1.750	34,400

Page 1 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.