Stakeholder Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.410	0.410	0.410	0.410	0.410	1,200
2022-09-23	0.410	0.410	0.410	0.410	0.410	0
2022-09-22	0.410	0.410	0.410	0.410	0.410	0
2022-09-21	0.410	0.410	0.410	0.410	0.410	0
2022-09-20	0.410	0.410	0.410	0.410	0.410	0
2022-09-19	0.410	0.410	0.410	0.410	0.410	0
2022-09-16	0.410	0.410	0.410	0.410	0.410	0
2022-09-15	0.410	0.410	0.410	0.410	0.410	0
2022-09-14	0.410	0.410	0.410	0.410	0.410	0
2022-09-13	0.410	0.410	0.410	0.410	0.410	0
2022-09-12	0.410	0.410	0.410	0.410	0.410	0
2022-09-09	0.410	0.410	0.410	0.410	0.410	900
2022-09-08	0.430	0.430	0.430	0.430	0.430	0
2022-09-07	0.430	0.430	0.430	0.430	0.430	0
2022-09-06	0.430	0.430	0.430	0.430	0.430	0
2022-09-02	0.430	0.430	0.430	0.430	0.430	0
2022-09-01	0.430	0.430	0.430	0.430	0.430	0
2022-08-31	0.430	0.430	0.430	0.430	0.430	700
2022-08-30	0.430	0.430	0.430	0.430	0.430	0
2022-08-29	0.430	0.430	0.430	0.430	0.430	1,900
2022-08-26	0.500	0.500	0.500	0.500	0.500	0
2022-08-25	0.500	0.500	0.500	0.500	0.500	0
2022-08-24	0.500	0.500	0.500	0.500	0.500	0
2022-08-23	0.500	0.500	0.500	0.500	0.500	0
2022-08-22	0.500	0.500	0.500	0.500	0.500	0
2022-08-19	0.500	0.500	0.500	0.500	0.500	14,000
2022-08-18	0.450	0.450	0.450	0.450	0.450	2,000
2022-08-17	0.450	0.450	0.450	0.450	0.450	500
2022-08-16	0.480	0.480	0.480	0.480	0.480	0
2022-08-15	0.480	0.480	0.480	0.480	0.480	0
2022-08-12	0.480	0.480	0.480	0.480	0.480	0
2022-08-11	0.480	0.480	0.480	0.480	0.480	0
2022-08-10	0.480	0.480	0.480	0.480	0.480	0
2022-08-09	0.480	0.480	0.480	0.480	0.480	500
2022-08-08	0.495	0.495	0.495	0.495	0.495	1,000
2022-08-05	0.440	0.440	0.440	0.440	0.440	0
2022-08-04	0.520	0.530	0.440	0.440	0.440	10,600
2022-08-03	0.375	0.375	0.375	0.375	0.375	0
2022-08-02	0.375	0.375	0.375	0.375	0.375	0
2022-07-29	0.375	0.375	0.375	0.375	0.375	0
2022-07-28	0.375	0.375	0.375	0.375	0.375	0
2022-07-27	0.375	0.375	0.375	0.375	0.375	0
2022-07-26	0.375	0.375	0.375	0.375	0.375	0
2022-07-25	0.375	0.375	0.375	0.375	0.375	500
2022-07-22	0.470	0.470	0.470	0.470	0.470	0
2022-07-21	0.470	0.470	0.470	0.470	0.470	700
2022-07-20	0.530	0.530	0.530	0.530	0.530	0
2022-07-19	0.530	0.530	0.530	0.530	0.530	500
2022-07-18	0.520	0.520	0.520	0.520	0.520	0
2022-07-15	0.520	0.520	0.520	0.520	0.520	0
2022-07-14	0.510	0.520	0.405	0.520	0.520	17,200
2022-07-13	0.510	0.510	0.510	0.510	0.510	0
2022-07-12	0.510	0.510	0.510	0.510	0.510	0
2022-07-11	0.510	0.510	0.510	0.510	0.510	0
2022-07-08	0.510	0.510	0.510	0.510	0.510	0
2022-07-07	0.510	0.510	0.510	0.510	0.510	0
2022-07-06	0.510	0.510	0.510	0.510	0.510	0
2022-07-05	0.510	0.510	0.510	0.510	0.510	3,200
2022-07-04	0.560	0.560	0.560	0.560	0.560	0
2022-06-30	0.560	0.560	0.560	0.560	0.560	1,000

← NewerPage 18 of 21 · 1,259 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.