Stakeholder Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-08-21 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-08-20 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-08-19 | 0.800 | 0.840 | 0.800 | 0.840 | 0.840 | 2,500 |
| 2024-08-16 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-08-15 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-08-14 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-08-13 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-08-12 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-08-09 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-08-08 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-08-07 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 2,000 |
| 2024-08-06 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 500 |
| 2024-08-02 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 4,000 |
| 2024-08-01 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2024-07-31 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 2,500 |
| 2024-07-30 | 0.720 | 0.750 | 0.720 | 0.720 | 0.720 | 14,000 |
| 2024-07-29 | 0.850 | 0.850 | 0.720 | 0.720 | 0.720 | 21,000 |
| 2024-07-26 | 0.860 | 0.910 | 0.830 | 0.910 | 0.910 | 18,500 |
| 2024-07-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-07-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-07-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-07-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-07-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-07-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 3,000 |
| 2024-07-17 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-07-16 | 0.860 | 0.860 | 0.850 | 0.860 | 0.860 | 2,500 |
| 2024-07-15 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-07-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-07-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-07-10 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-07-09 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-07-08 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-07-05 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-07-04 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-07-03 | 0.870 | 0.980 | 0.840 | 0.980 | 0.980 | 16,800 |
| 2024-07-02 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-06-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-06-27 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-06-26 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-06-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-06-24 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-06-21 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-06-20 | 0.900 | 0.960 | 0.820 | 0.960 | 0.960 | 12,000 |
| 2024-06-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 9,000 |
| 2024-06-18 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 300 |
| 2024-06-17 | 0.900 | 0.900 | 0.830 | 0.830 | 0.830 | 4,000 |
| 2024-06-14 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-06-13 | 0.860 | 1.000 | 0.860 | 0.950 | 0.950 | 21,100 |
| 2024-06-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-06-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-06-10 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,000 |
| 2024-06-07 | 0.840 | 0.950 | 0.790 | 0.950 | 0.950 | 5,500 |
| 2024-06-06 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-06-05 | 0.850 | 0.850 | 0.840 | 0.840 | 0.840 | 1,000 |
| 2024-06-04 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-06-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-05-31 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-05-30 | 0.870 | 0.990 | 0.790 | 0.990 | 0.990 | 15,000 |
| 2024-05-29 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
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.