Stakeholder Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.720	0.800	0.720	0.800	0.800	2,500
2022-01-06	0.780	0.780	0.780	0.780	0.780	4,500
2022-01-05	0.790	0.790	0.790	0.790	0.790	0
2022-01-04	0.790	0.790	0.790	0.790	0.790	0
2021-12-31	0.790	0.790	0.790	0.790	0.790	0
2021-12-30	0.790	0.790	0.790	0.790	0.790	0
2021-12-29	0.790	0.790	0.790	0.790	0.790	2,300
2021-12-24	0.800	0.800	0.800	0.800	0.800	0
2021-12-23	0.800	0.800	0.800	0.800	0.800	0
2021-12-22	0.800	0.800	0.800	0.800	0.800	0
2021-12-21	0.800	0.800	0.800	0.800	0.800	0
2021-12-20	0.800	0.800	0.800	0.800	0.800	4,500
2021-12-17	0.800	0.800	0.800	0.800	0.800	3,000
2021-12-16	0.800	0.800	0.800	0.800	0.800	0
2021-12-15	0.780	0.800	0.780	0.800	0.800	7,000
2021-12-14	0.830	0.830	0.830	0.830	0.830	4,000
2021-12-13	0.780	0.780	0.780	0.780	0.780	0
2021-12-10	0.780	0.780	0.780	0.780	0.780	1,000
2021-12-09	0.790	0.790	0.780	0.780	0.780	6,000
2021-12-08	0.800	0.800	0.800	0.800	0.800	2,700
2021-12-07	0.800	0.800	0.790	0.790	0.790	11,800
2021-12-06	0.840	0.840	0.790	0.800	0.800	19,400
2021-12-03	0.850	0.850	0.850	0.850	0.850	10,000
2021-12-02	0.860	0.860	0.860	0.860	0.860	0
2021-12-01	0.860	0.860	0.860	0.860	0.860	0
2021-11-30	0.890	0.900	0.860	0.860	0.860	15,600
2021-11-29	0.900	0.900	0.780	0.890	0.890	84,700
2021-11-26	0.890	0.890	0.890	0.890	0.890	0
2021-11-25	0.890	0.890	0.890	0.890	0.890	0
2021-11-24	0.890	0.890	0.890	0.890	0.890	14,000
2021-11-23	0.890	0.890	0.890	0.890	0.890	0
2021-11-22	0.890	0.890	0.890	0.890	0.890	0
2021-11-19	0.890	0.890	0.890	0.890	0.890	0
2021-11-18	0.890	0.890	0.890	0.890	0.890	0
2021-11-17	0.890	0.890	0.890	0.890	0.890	1,600
2021-11-16	0.880	0.890	0.880	0.890	0.890	9,500
2021-11-15	0.870	0.870	0.850	0.850	0.850	7,000
2021-11-12	0.810	0.810	0.810	0.810	0.810	0
2021-11-11	0.850	0.850	0.810	0.810	0.810	11,000
2021-11-10	0.850	0.870	0.830	0.870	0.870	11,000
2021-11-09	0.820	0.850	0.820	0.850	0.850	11,500
2021-11-08	0.820	0.820	0.820	0.820	0.820	0
2021-11-05	0.820	0.820	0.820	0.820	0.820	1,500
2021-11-04	0.860	0.860	0.810	0.820	0.820	11,000
2021-11-03	0.860	0.860	0.860	0.860	0.860	0
2021-11-02	0.860	0.860	0.860	0.860	0.860	3,200
2021-11-01	0.900	0.900	0.900	0.900	0.900	0
2021-10-29	0.950	0.950	0.900	0.900	0.900	2,300
2021-10-28	0.850	0.900	0.850	0.900	0.900	11,500
2021-10-27	0.850	0.850	0.850	0.850	0.850	0
2021-10-26	0.850	0.850	0.850	0.850	0.850	0
2021-10-25	0.980	0.980	0.850	0.850	0.850	19,900
2021-10-22	0.920	0.920	0.920	0.920	0.920	800
2021-10-21	0.800	0.800	0.800	0.800	0.800	0
2021-10-20	0.920	0.920	0.800	0.800	0.800	4,000
2021-10-19	1.000	1.000	0.820	0.820	0.820	9,000
2021-10-18	0.940	0.940	0.940	0.940	0.940	0
2021-10-15	0.940	0.940	0.940	0.940	0.940	2,400
2021-10-14	1.070	1.070	1.070	1.070	1.070	0

← NewerPage 21 of 21 · 1,259 trading days

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.