Stakeholder Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 0.920 | 1.000 | 0.910 | 1.000 | 1.000 | 4,400 |
| 2023-12-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-30 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 9,500 |
| 2023-11-29 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2023-11-28 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2023-11-27 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,500 |
| 2023-11-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-22 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 16,000 |
| 2023-11-21 | 0.940 | 0.940 | 0.910 | 0.910 | 0.910 | 3,000 |
| 2023-11-20 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 1,500 |
| 2023-11-17 | 1.050 | 1.050 | 0.940 | 0.940 | 0.940 | 3,000 |
| 2023-11-16 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2023-11-15 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 5,000 |
| 2023-11-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,500 |
| 2023-11-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2023-11-09 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2023-11-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2023-11-07 | 0.960 | 1.030 | 0.950 | 1.030 | 1.030 | 3,100 |
| 2023-11-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-11-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2023-11-02 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 400 |
| 2023-11-01 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2023-10-31 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2023-10-30 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2023-10-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2023-10-26 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 100 |
| 2023-10-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 6,800 |
| 2023-10-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,700 |
| 2023-10-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2023-10-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5,000 |
| 2023-10-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2023-10-18 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 2,000 |
| 2023-10-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-10-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-10-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,500 |
| 2023-10-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2023-10-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2023-10-10 | 1.000 | 1.000 | 0.880 | 0.950 | 0.950 | 10,800 |
| 2023-10-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-10-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5,000 |
| 2023-10-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-10-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-10-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2023-09-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-09-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-09-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,400 |
| 2023-09-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 5,000 |
| 2023-09-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,700 |
| 2023-09-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 300 |
| 2023-09-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-09-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,600 |
| 2023-09-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2023-09-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 200 |
| 2023-09-13 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 19,900 |
| 2023-09-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2023-09-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 500 |
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.