Stakeholder Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.780	1.780	1.700	1.780	1.780	13,200
2026-07-20	1.780	1.780	1.780	1.780	1.780	11,000
2026-07-17	1.760	1.800	1.760	1.800	1.800	11,300
2026-07-16	1.800	1.800	1.680	1.780	1.780	24,200
2026-07-15	1.790	1.800	1.770	1.770	1.770	16,100
2026-07-14	1.760	1.800	1.760	1.800	1.800	6,300
2026-07-13	1.800	1.800	1.790	1.800	1.800	8,400
2026-07-10	1.790	1.800	1.790	1.800	1.800	900
2026-07-09	1.790	1.800	1.790	1.800	1.800	14,700
2026-07-08	1.800	1.800	1.760	1.800	1.800	9,200
2026-07-07	1.810	1.820	1.800	1.800	1.800	18,800
2026-07-06	1.820	1.820	1.780	1.820	1.820	18,100
2026-07-03	1.820	1.820	1.750	1.820	1.820	19,400
2026-07-02	1.820	1.820	1.800	1.800	1.800	21,400
2026-06-30	1.820	1.820	1.810	1.820	1.820	19,500
2026-06-29	1.800	1.820	1.800	1.820	1.820	50,300
2026-06-26	1.800	1.800	1.790	1.800	1.800	66,900
2026-06-25	1.700	1.800	1.700	1.800	1.800	101,600
2026-06-24	1.700	1.700	1.690	1.700	1.700	10,300
2026-06-23	1.680	1.700	1.680	1.700	1.700	2,300
2026-06-22	1.680	1.680	1.680	1.680	1.680	3,700
2026-06-19	1.700	1.700	1.700	1.700	1.700	2,200
2026-06-18	1.750	1.750	1.680	1.710	1.710	29,200
2026-06-17	1.740	1.740	1.720	1.740	1.740	22,700
2026-06-16	1.740	1.740	1.720	1.740	1.740	19,700
2026-06-15	1.740	1.740	1.730	1.740	1.740	19,200
2026-06-12	1.720	1.740	1.720	1.740	1.740	14,500
2026-06-11	1.600	1.750	1.600	1.720	1.720	22,000
2026-06-10	1.610	1.650	1.610	1.650	1.650	9,100
2026-06-09	1.700	1.700	1.700	1.700	1.700	11,600
2026-06-08	1.600	1.700	1.600	1.700	1.700	18,300
2026-06-05	1.680	1.700	1.600	1.630	1.630	26,600
2026-06-04	1.700	1.700	1.700	1.700	1.700	3,000
2026-06-03	1.670	1.750	1.660	1.670	1.670	22,100
2026-06-02	1.640	1.670	1.630	1.670	1.670	23,300
2026-06-01	1.620	1.640	1.550	1.600	1.600	11,600
2026-05-29	1.580	1.650	1.580	1.650	1.650	26,500
2026-05-28	1.420	1.620	1.420	1.600	1.600	53,800
2026-05-27	1.410	1.410	1.410	1.410	1.410	7,100
2026-05-26	1.390	1.410	1.380	1.410	1.410	39,700
2026-05-25	1.410	1.410	1.400	1.400	1.400	2,400
2026-05-22	1.380	1.410	1.380	1.410	1.410	19,400
2026-05-21	1.300	1.300	1.300	1.300	1.300	400
2026-05-20	1.300	1.300	1.260	1.260	1.260	45,700
2026-05-19	1.300	1.300	1.300	1.300	1.300	8,500
2026-05-15	1.400	1.400	1.330	1.330	1.330	24,600
2026-05-14	1.380	1.400	1.380	1.400	1.400	2,000
2026-05-13	1.410	1.410	1.410	1.410	1.410	0
2026-05-12	1.440	1.440	1.340	1.410	1.410	16,700
2026-05-11	1.400	1.400	1.400	1.400	1.400	100
2026-05-08	1.360	1.360	1.360	1.360	1.360	1,000
2026-05-07	1.350	1.400	1.350	1.350	1.350	32,100
2026-05-06	1.350	1.350	1.350	1.350	1.350	600
2026-05-05	1.410	1.420	1.400	1.420	1.420	9,037
2026-05-04	1.440	1.440	1.370	1.420	1.420	19,118
2026-05-01	1.350	1.370	1.350	1.370	1.370	32,100
2026-04-30	1.340	1.340	1.340	1.340	1.340	2,000
2026-04-29	1.350	1.370	1.350	1.370	1.370	9,900
2026-04-28	1.330	1.330	1.330	1.330	1.330	5,200
2026-04-27	1.350	1.350	1.330	1.330	1.330	5,600

← NewerPage 2 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.