Stakeholder Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.590	0.590	0.590	0.590	0.590	0
2022-06-28	0.590	0.590	0.590	0.590	0.590	0
2022-06-27	0.590	0.590	0.590	0.590	0.590	0
2022-06-24	0.590	0.590	0.590	0.590	0.590	0
2022-06-23	0.590	0.590	0.590	0.590	0.590	0
2022-06-22	0.590	0.590	0.590	0.590	0.590	0
2022-06-21	0.590	0.590	0.590	0.590	0.590	0
2022-06-20	0.590	0.590	0.590	0.590	0.590	0
2022-06-17	0.590	0.590	0.590	0.590	0.590	0
2022-06-16	0.590	0.590	0.590	0.590	0.590	0
2022-06-15	0.590	0.590	0.590	0.590	0.590	500
2022-06-14	0.570	0.570	0.570	0.570	0.570	4,000
2022-06-13	0.570	0.570	0.570	0.570	0.570	0
2022-06-10	0.570	0.570	0.570	0.570	0.570	0
2022-06-09	0.570	0.570	0.570	0.570	0.570	0
2022-06-08	0.570	0.570	0.570	0.570	0.570	0
2022-06-07	0.570	0.570	0.570	0.570	0.570	1,000
2022-06-06	0.600	0.600	0.600	0.600	0.600	20,000
2022-06-03	0.600	0.600	0.600	0.600	0.600	0
2022-06-02	0.640	0.640	0.600	0.600	0.600	2,300
2022-06-01	0.640	0.640	0.640	0.640	0.640	0
2022-05-31	0.640	0.640	0.640	0.640	0.640	4,200
2022-05-30	0.600	0.600	0.600	0.600	0.600	0
2022-05-27	0.600	0.600	0.600	0.600	0.600	0
2022-05-26	0.600	0.600	0.600	0.600	0.600	0
2022-05-25	0.600	0.600	0.600	0.600	0.600	0
2022-05-24	0.640	0.640	0.600	0.600	0.600	4,500
2022-05-20	0.640	0.640	0.640	0.640	0.640	0
2022-05-19	0.640	0.640	0.640	0.640	0.640	0
2022-05-18	0.640	0.640	0.640	0.640	0.640	0
2022-05-17	0.640	0.640	0.640	0.640	0.640	0
2022-05-16	0.640	0.640	0.640	0.640	0.640	500
2022-05-13	0.670	0.670	0.670	0.670	0.670	0
2022-05-12	0.670	0.670	0.670	0.670	0.670	500
2022-05-11	0.680	0.680	0.680	0.680	0.680	800
2022-05-10	0.700	0.700	0.700	0.700	0.700	0
2022-05-09	0.700	0.700	0.700	0.700	0.700	0
2022-05-06	0.770	0.770	0.700	0.700	0.700	1,000
2022-05-05	0.800	0.800	0.800	0.800	0.800	0
2022-05-04	0.800	0.800	0.800	0.800	0.800	1,000
2022-05-03	0.750	0.750	0.750	0.750	0.750	0
2022-05-02	0.750	0.750	0.750	0.750	0.750	0
2022-04-29	0.750	0.750	0.750	0.750	0.750	0
2022-04-28	0.600	0.750	0.600	0.750	0.750	5,200
2022-04-27	0.730	0.730	0.730	0.730	0.730	500
2022-04-26	0.710	0.710	0.710	0.710	0.710	0
2022-04-25	0.710	0.710	0.710	0.710	0.710	0
2022-04-22	0.710	0.710	0.710	0.710	0.710	0
2022-04-21	0.780	0.780	0.710	0.710	0.710	1,800
2022-04-20	0.650	0.650	0.650	0.650	0.650	0
2022-04-19	0.650	0.650	0.650	0.650	0.650	10,000
2022-04-18	0.590	0.590	0.590	0.590	0.590	0
2022-04-14	0.640	0.640	0.590	0.590	0.590	4,500
2022-04-13	0.650	0.650	0.650	0.650	0.650	0
2022-04-12	0.650	0.650	0.650	0.650	0.650	0
2022-04-11	0.650	0.650	0.650	0.650	0.650	0
2022-04-08	0.650	0.650	0.650	0.650	0.650	0
2022-04-07	0.650	0.650	0.650	0.650	0.650	0
2022-04-06	0.650	0.650	0.650	0.650	0.650	0
2022-04-05	0.650	0.650	0.650	0.650	0.650	4,300

← NewerPage 19 of 21 · 1,255 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.