Stakeholder Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.720	0.720	0.600	0.600	0.600	11,300
2022-04-01	0.760	0.760	0.760	0.760	0.760	0
2022-03-31	0.760	0.760	0.760	0.760	0.760	500
2022-03-30	0.780	0.780	0.780	0.780	0.780	1,000
2022-03-29	0.740	0.740	0.740	0.740	0.740	1,000
2022-03-28	0.740	0.740	0.740	0.740	0.740	5,800
2022-03-25	0.760	0.760	0.760	0.760	0.760	2,100
2022-03-24	0.770	0.780	0.770	0.780	0.780	4,000
2022-03-23	0.750	0.750	0.750	0.750	0.750	0
2022-03-22	0.750	0.750	0.750	0.750	0.750	3,000
2022-03-21	0.780	0.780	0.700	0.700	0.700	2,500
2022-03-18	0.800	0.800	0.800	0.800	0.800	300
2022-03-17	0.800	0.800	0.800	0.800	0.800	0
2022-03-16	0.800	0.800	0.800	0.800	0.800	0
2022-03-15	0.800	0.800	0.800	0.800	0.800	0
2022-03-14	0.800	0.800	0.800	0.800	0.800	100
2022-03-11	0.830	0.830	0.800	0.800	0.800	10,000
2022-03-10	0.790	0.790	0.790	0.790	0.790	0
2022-03-09	0.790	0.790	0.790	0.790	0.790	4,600
2022-03-08	0.750	0.750	0.750	0.750	0.750	0
2022-03-07	0.750	0.750	0.750	0.750	0.750	0
2022-03-04	0.750	0.750	0.750	0.750	0.750	2,500
2022-03-03	0.750	0.750	0.750	0.750	0.750	0
2022-03-02	0.750	0.750	0.750	0.750	0.750	100
2022-03-01	0.750	0.750	0.750	0.750	0.750	0
2022-02-28	0.750	0.750	0.750	0.750	0.750	0
2022-02-25	0.750	0.750	0.750	0.750	0.750	1,000
2022-02-24	0.800	0.800	0.780	0.780	0.780	19,100
2022-02-23	0.800	0.800	0.800	0.800	0.800	0
2022-02-22	0.800	0.800	0.800	0.800	0.800	6,800
2022-02-18	0.810	0.810	0.810	0.810	0.810	0
2022-02-17	0.810	0.810	0.810	0.810	0.810	500
2022-02-16	0.770	0.780	0.770	0.780	0.780	14,100
2022-02-15	0.770	0.770	0.770	0.770	0.770	4,000
2022-02-14	0.760	0.770	0.760	0.770	0.770	7,500
2022-02-11	0.790	0.790	0.790	0.790	0.790	4,300
2022-02-10	0.740	0.740	0.740	0.740	0.740	0
2022-02-09	0.750	0.750	0.740	0.740	0.740	7,500
2022-02-08	0.780	0.780	0.740	0.740	0.740	4,900
2022-02-07	0.780	0.780	0.780	0.780	0.780	2,500
2022-02-04	0.800	0.800	0.770	0.770	0.770	17,500
2022-02-03	0.740	0.740	0.740	0.740	0.740	0
2022-02-02	0.730	0.740	0.730	0.740	0.740	90,500
2022-02-01	0.720	0.720	0.720	0.720	0.720	0
2022-01-31	0.720	0.720	0.720	0.720	0.720	500
2022-01-28	0.700	0.700	0.700	0.700	0.700	3,000
2022-01-27	0.740	0.740	0.740	0.740	0.740	0
2022-01-26	0.740	0.740	0.740	0.740	0.740	0
2022-01-25	0.740	0.740	0.740	0.740	0.740	0
2022-01-24	0.740	0.740	0.740	0.740	0.740	1,200
2022-01-21	0.740	0.740	0.740	0.740	0.740	0
2022-01-20	0.740	0.740	0.740	0.740	0.740	0
2022-01-19	0.740	0.740	0.740	0.740	0.740	0
2022-01-18	0.740	0.740	0.740	0.740	0.740	700
2022-01-17	0.740	0.740	0.740	0.740	0.740	0
2022-01-14	0.740	0.740	0.740	0.740	0.740	2,000
2022-01-13	0.790	0.790	0.790	0.790	0.790	0
2022-01-12	0.790	0.790	0.790	0.790	0.790	2,000
2022-01-11	0.760	0.760	0.760	0.760	0.760	1,000
2022-01-10	0.770	0.770	0.770	0.770	0.770	1,000

← NewerPage 20 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.