Stakeholder Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.040	1.040	1.040	1.040	1.040	500
2023-09-08	0.900	0.900	0.900	0.900	0.900	0
2023-09-07	0.900	0.900	0.900	0.900	0.900	400
2023-09-06	1.040	1.040	1.040	1.040	1.040	0
2023-09-05	1.040	1.040	1.040	1.040	1.040	0
2023-09-01	1.040	1.040	1.040	1.040	1.040	1,600
2023-08-31	1.000	1.000	1.000	1.000	1.000	100
2023-08-30	1.020	1.020	1.020	1.020	1.020	0
2023-08-29	1.000	1.050	1.000	1.020	1.020	12,700
2023-08-28	0.950	1.000	0.950	1.000	1.000	36,000
2023-08-25	0.970	1.000	0.860	0.960	0.960	36,500
2023-08-24	0.960	0.970	0.960	0.970	0.970	7,500
2023-08-23	0.950	0.960	0.950	0.960	0.960	30,700
2023-08-22	0.920	0.920	0.920	0.920	0.920	0
2023-08-21	0.900	0.920	0.880	0.920	0.920	21,000
2023-08-18	0.900	0.900	0.900	0.900	0.900	0
2023-08-17	0.950	0.950	0.900	0.900	0.900	5,500
2023-08-16	0.950	0.950	0.950	0.950	0.950	600
2023-08-15	0.900	0.900	0.900	0.900	0.900	0
2023-08-14	0.900	0.900	0.900	0.900	0.900	0
2023-08-11	0.900	0.900	0.900	0.900	0.900	0
2023-08-10	0.950	0.970	0.900	0.900	0.900	10,500
2023-08-09	0.820	0.850	0.820	0.850	0.850	18,000
2023-08-08	0.950	0.950	0.950	0.950	0.950	0
2023-08-04	0.950	0.950	0.950	0.950	0.950	0
2023-08-03	0.950	0.950	0.950	0.950	0.950	0
2023-08-02	0.950	0.950	0.950	0.950	0.950	0
2023-08-01	0.950	0.950	0.950	0.950	0.950	0
2023-07-31	0.950	0.950	0.950	0.950	0.950	0
2023-07-28	0.920	0.950	0.920	0.950	0.950	13,500
2023-07-27	0.840	0.840	0.840	0.840	0.840	0
2023-07-26	0.840	0.840	0.840	0.840	0.840	0
2023-07-25	0.840	0.840	0.840	0.840	0.840	0
2023-07-24	0.900	0.900	0.840	0.840	0.840	2,600
2023-07-21	0.950	0.950	0.950	0.950	0.950	0
2023-07-20	0.940	0.950	0.940	0.950	0.950	5,000
2023-07-19	0.950	0.950	0.950	0.950	0.950	4,000
2023-07-18	0.950	0.950	0.900	0.900	0.900	9,500
2023-07-17	0.940	0.940	0.940	0.940	0.940	4,000
2023-07-14	0.930	0.940	0.930	0.940	0.940	4,000
2023-07-13	0.940	0.940	0.940	0.940	0.940	0
2023-07-12	0.940	0.940	0.940	0.940	0.940	0
2023-07-11	0.910	0.940	0.910	0.940	0.940	17,000
2023-07-10	0.850	0.900	0.850	0.900	0.900	39,500
2023-07-07	0.840	0.900	0.840	0.900	0.900	13,000
2023-07-06	0.870	0.900	0.870	0.900	0.900	12,500
2023-07-05	0.920	0.920	0.920	0.920	0.920	0
2023-07-04	0.920	0.920	0.920	0.920	0.920	0
2023-06-30	0.920	0.920	0.920	0.920	0.920	1,700
2023-06-29	0.830	0.910	0.830	0.910	0.910	52,200
2023-06-28	0.910	0.910	0.910	0.910	0.910	0
2023-06-27	0.880	0.930	0.880	0.910	0.910	123,500
2023-06-26	0.770	0.840	0.770	0.840	0.840	13,000
2023-06-23	0.750	0.750	0.750	0.750	0.750	0
2023-06-22	0.720	0.750	0.720	0.750	0.750	5,500
2023-06-21	0.580	0.700	0.580	0.700	0.700	36,500
2023-06-20	0.580	0.580	0.580	0.580	0.580	21,500
2023-06-19	0.640	0.640	0.580	0.580	0.580	31,000
2023-06-16	0.550	0.550	0.550	0.550	0.550	0
2023-06-15	0.580	0.580	0.550	0.550	0.550	14,100

← NewerPage 14 of 21 · 1,256 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.