Stakeholder Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 2,000 |
| 2024-02-29 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-02-28 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 9,900 |
| 2024-02-27 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 12,500 |
| 2024-02-26 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-02-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 6,000 |
| 2024-02-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,900 |
| 2024-02-21 | 0.920 | 1.000 | 0.920 | 1.000 | 1.000 | 10,400 |
| 2024-02-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,100 |
| 2024-02-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 300 |
| 2024-02-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-02-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2024-02-13 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-02-12 | 0.950 | 0.980 | 0.920 | 0.980 | 0.980 | 7,500 |
| 2024-02-09 | 0.910 | 0.970 | 0.910 | 0.950 | 0.950 | 11,100 |
| 2024-02-08 | 0.960 | 0.960 | 0.920 | 0.920 | 0.920 | 4,100 |
| 2024-02-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-02-06 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-02-05 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-02-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-02-01 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 6,000 |
| 2024-01-31 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-01-30 | 0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 2,500 |
| 2024-01-29 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-01-26 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 2,800 |
| 2024-01-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2024-01-24 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 8,600 |
| 2024-01-23 | 1.010 | 1.010 | 0.930 | 1.010 | 1.010 | 9,600 |
| 2024-01-22 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 7,000 |
| 2024-01-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 |
| 2024-01-18 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 8,600 |
| 2024-01-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2024-01-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 12,500 |
| 2024-01-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-01-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100 |
| 2024-01-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-01-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-01-09 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 23,900 |
| 2024-01-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2024-01-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,500 |
| 2024-01-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-01-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-01-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-12-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-12-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 200 |
| 2023-12-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-12-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-12-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-12-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-12-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-12-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2023-12-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-12-14 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 8,300 |
| 2023-12-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-12-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,500 |
| 2023-12-11 | 0.910 | 1.000 | 0.900 | 1.000 | 1.000 | 6,300 |
| 2023-12-08 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 300 |
| 2023-12-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-12-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-12-05 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 5,000 |
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.