Stakeholder Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.290	1.400	1.220	1.230	1.230	59,400
2026-01-27	1.220	1.250	1.220	1.250	1.250	2,900
2026-01-26	1.190	1.250	1.180	1.220	1.220	54,100
2026-01-23	1.000	1.200	1.000	1.170	1.170	67,800
2026-01-22	1.110	1.110	0.980	1.040	1.040	14,500
2026-01-21	0.950	1.000	0.950	1.000	1.000	38,600
2026-01-20	0.860	0.980	0.860	0.950	0.950	133,500
2026-01-19	0.850	0.850	0.850	0.850	0.850	0
2026-01-16	0.850	0.850	0.850	0.850	0.850	3,500
2026-01-15	0.850	0.850	0.850	0.850	0.850	0
2026-01-14	0.850	0.850	0.850	0.850	0.850	500
2026-01-13	0.860	0.860	0.860	0.860	0.860	1,000
2026-01-12	0.900	0.900	0.890	0.890	0.890	11,800
2026-01-09	0.910	0.910	0.880	0.880	0.880	13,800
2026-01-08	0.890	0.900	0.860	0.890	0.890	12,500
2026-01-07	0.870	1.050	0.860	0.980	0.980	61,000
2026-01-06	1.120	1.120	0.900	0.940	0.940	11,000
2026-01-05	0.860	0.890	0.860	0.890	0.890	8,800
2026-01-02	0.770	0.850	0.770	0.850	0.850	7,200
2025-12-31	0.800	0.810	0.800	0.810	0.810	26,400
2025-12-30	0.790	0.800	0.790	0.800	0.800	14,000
2025-12-29	0.810	0.810	0.800	0.800	0.800	11,000
2025-12-24	0.800	0.800	0.800	0.800	0.800	4,400
2025-12-23	0.780	0.780	0.780	0.780	0.780	0
2025-12-22	0.800	0.800	0.780	0.780	0.780	6,500
2025-12-19	0.800	0.800	0.800	0.800	0.800	6,500
2025-12-18	0.790	0.790	0.790	0.790	0.790	1,000
2025-12-17	0.770	0.800	0.770	0.790	0.790	7,000
2025-12-16	0.750	0.800	0.750	0.800	0.800	7,500
2025-12-15	0.820	0.820	0.740	0.740	0.740	6,500
2025-12-12	0.750	0.820	0.750	0.820	0.820	4,500
2025-12-11	0.810	0.810	0.810	0.810	0.810	0
2025-12-10	0.810	0.810	0.810	0.810	0.810	2,700
2025-12-09	0.820	0.820	0.820	0.820	0.820	1,000
2025-12-08	0.780	0.780	0.780	0.780	0.780	2,600
2025-12-05	0.780	0.780	0.730	0.760	0.760	16,000
2025-12-04	0.790	0.790	0.790	0.790	0.790	0
2025-12-03	0.810	0.830	0.790	0.790	0.790	36,000
2025-12-02	0.830	0.830	0.830	0.830	0.830	0
2025-12-01	0.830	0.830	0.820	0.830	0.830	9,000
2025-11-28	0.860	0.860	0.800	0.800	0.800	3,500
2025-11-27	0.820	0.820	0.820	0.820	0.820	0
2025-11-26	0.850	0.850	0.810	0.820	0.820	11,000
2025-11-25	0.850	0.900	0.850	0.900	0.900	2,900
2025-11-24	0.830	0.870	0.830	0.870	0.870	3,300
2025-11-21	0.800	0.800	0.800	0.800	0.800	0
2025-11-20	0.800	0.800	0.800	0.800	0.800	1,000
2025-11-19	0.800	0.800	0.800	0.800	0.800	6,500
2025-11-18	0.840	0.840	0.840	0.840	0.840	0
2025-11-17	0.840	0.840	0.840	0.840	0.840	0
2025-11-14	0.840	0.840	0.840	0.840	0.840	800
2025-11-13	0.860	0.860	0.840	0.840	0.840	3,500
2025-11-12	0.850	0.850	0.850	0.850	0.850	1,000
2025-11-11	0.810	0.810	0.810	0.810	0.810	0
2025-11-10	0.790	0.810	0.790	0.810	0.810	3,500
2025-11-07	0.800	0.800	0.800	0.800	0.800	0
2025-11-06	0.810	0.810	0.800	0.800	0.800	22,000
2025-11-05	0.820	0.820	0.810	0.810	0.810	8,000
2025-11-04	0.870	0.870	0.870	0.870	0.870	0
2025-11-03	0.870	0.870	0.870	0.870	0.870	0

← NewerPage 4 of 21 · 1,257 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.