Stakeholder Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.300	1.350	1.300	1.350	1.350	10,600
2026-04-23	1.340	1.340	1.290	1.290	1.290	6,900
2026-04-22	1.340	1.340	1.330	1.340	1.340	11,998
2026-04-21	1.260	1.300	1.260	1.260	1.260	2,500
2026-04-20	1.290	1.290	1.290	1.290	1.290	7,000
2026-04-17	1.320	1.340	1.290	1.290	1.290	3,400
2026-04-16	1.370	1.370	1.340	1.350	1.350	4,600
2026-04-15	1.170	1.440	1.170	1.350	1.350	27,500
2026-04-14	1.170	1.170	1.160	1.160	1.160	17,800
2026-04-13	1.170	1.170	1.130	1.160	1.160	27,860
2026-04-10	1.130	1.130	1.110	1.110	1.110	1,800
2026-04-09	1.170	1.170	1.130	1.130	1.130	4,900
2026-04-08	1.100	1.130	1.080	1.130	1.130	5,300
2026-04-07	1.100	1.100	1.080	1.080	1.080	1,400
2026-04-06	1.050	1.140	1.050	1.130	1.130	18,100
2026-04-02	1.000	1.030	1.000	1.030	1.030	4,900
2026-04-01	0.990	0.990	0.990	0.990	0.990	0
2026-03-31	0.990	0.990	0.990	0.990	0.990	0
2026-03-30	0.990	0.990	0.990	0.990	0.990	0
2026-03-27	1.000	1.000	0.990	0.990	0.990	900
2026-03-26	1.030	1.030	1.000	1.000	1.000	2,000
2026-03-25	1.030	1.030	1.030	1.030	1.030	1,000
2026-03-24	1.000	1.000	0.970	0.970	0.970	4,000
2026-03-23	1.020	1.030	1.020	1.030	1.030	2,600
2026-03-20	0.960	0.960	0.960	0.960	0.960	0
2026-03-19	0.960	0.960	0.960	0.960	0.960	0
2026-03-18	0.960	0.970	0.960	0.960	0.960	9,100
2026-03-17	1.030	1.030	1.030	1.030	1.030	0
2026-03-16	1.030	1.030	1.030	1.030	1.030	100
2026-03-13	1.050	1.070	1.020	1.020	1.020	7,900
2026-03-12	1.050	1.050	1.050	1.050	1.050	10,000
2026-03-11	1.110	1.110	1.050	1.060	1.060	20,100
2026-03-10	1.170	1.170	1.150	1.170	1.170	6,100
2026-03-09	1.210	1.210	1.190	1.190	1.190	1,400
2026-03-06	1.250	1.250	1.250	1.250	1.250	400
2026-03-05	1.280	1.280	1.250	1.250	1.250	3,500
2026-03-04	1.190	1.280	1.190	1.280	1.280	6,200
2026-03-03	1.200	1.280	1.190	1.280	1.280	16,000
2026-03-02	1.280	1.280	1.240	1.240	1.240	6,400
2026-02-27	1.200	1.200	1.200	1.200	1.200	12,800
2026-02-26	1.180	1.180	1.180	1.180	1.180	2,000
2026-02-25	1.180	1.200	1.180	1.180	1.180	6,800
2026-02-24	1.180	1.180	1.150	1.180	1.180	5,700
2026-02-23	1.170	1.180	1.170	1.180	1.180	11,400
2026-02-20	1.180	1.180	1.150	1.160	1.160	2,100
2026-02-19	1.140	1.150	1.140	1.150	1.150	4,400
2026-02-18	1.150	1.150	1.150	1.150	1.150	0
2026-02-17	1.150	1.150	1.150	1.150	1.150	1,300
2026-02-13	1.140	1.180	1.100	1.180	1.180	21,200
2026-02-12	1.160	1.170	1.160	1.160	1.160	6,100
2026-02-11	1.150	1.170	1.150	1.170	1.170	17,200
2026-02-10	1.140	1.150	1.100	1.150	1.150	16,700
2026-02-09	1.050	1.080	1.050	1.080	1.080	7,000
2026-02-06	1.140	1.140	0.890	0.950	0.950	40,700
2026-02-05	1.100	1.140	1.100	1.100	1.100	4,800
2026-02-04	1.100	1.150	1.050	1.150	1.150	10,000
2026-02-03	1.040	1.100	1.040	1.100	1.100	4,200
2026-02-02	1.150	1.150	1.070	1.080	1.080	6,300
2026-01-30	1.230	1.230	1.140	1.150	1.150	22,300
2026-01-29	1.290	1.310	1.250	1.250	1.250	10,300

← NewerPage 3 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.