Stakeholder Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.870	0.870	0.870	0.870	0.870	0
2025-10-31	0.870	0.870	0.870	0.870	0.870	0
2025-10-30	0.810	0.910	0.790	0.870	0.870	10,100
2025-10-29	0.800	0.880	0.770	0.850	0.850	12,500
2025-10-28	0.880	0.880	0.880	0.880	0.880	3,700
2025-10-27	0.850	0.850	0.850	0.850	0.850	3,400
2025-10-24	0.860	0.860	0.860	0.860	0.860	2,500
2025-10-23	0.930	0.930	0.800	0.800	0.800	1,500
2025-10-22	0.970	0.970	0.780	0.790	0.790	59,500
2025-10-21	0.780	0.990	0.780	0.960	0.960	22,900
2025-10-20	0.790	0.790	0.770	0.780	0.780	48,500
2025-10-17	0.800	0.800	0.780	0.790	0.790	76,500
2025-10-16	0.820	0.820	0.800	0.810	0.810	27,200
2025-10-15	0.950	0.950	0.850	0.850	0.850	64,600
2025-10-14	1.020	1.030	0.920	0.920	0.920	11,500
2025-10-10	0.920	0.920	0.920	0.920	0.920	2,000
2025-10-09	0.920	0.920	0.850	0.890	0.890	7,000
2025-10-08	0.920	0.920	0.920	0.920	0.920	0
2025-10-07	0.920	0.920	0.920	0.920	0.920	0
2025-10-06	0.920	0.920	0.920	0.920	0.920	500
2025-10-03	0.920	0.920	0.920	0.920	0.920	1,000
2025-10-02	0.960	0.960	0.950	0.950	0.950	4,000
2025-10-01	0.980	0.980	0.980	0.980	0.980	0
2025-09-30	0.980	0.980	0.980	0.980	0.980	500
2025-09-29	1.000	1.000	1.000	1.000	1.000	1,000
2025-09-26	0.990	0.990	0.990	0.990	0.990	1,000
2025-09-25	0.990	0.990	0.990	0.990	0.990	0
2025-09-24	0.990	0.990	0.990	0.990	0.990	0
2025-09-23	1.100	1.100	0.990	0.990	0.990	6,300
2025-09-22	1.000	1.060	1.000	1.060	1.060	7,500
2025-09-19	0.960	0.960	0.960	0.960	0.960	0
2025-09-18	0.920	0.960	0.920	0.960	0.960	3,500
2025-09-17	0.920	0.920	0.870	0.900	0.900	5,000
2025-09-16	0.970	0.970	0.970	0.970	0.970	600
2025-09-15	0.930	0.970	0.890	0.890	0.890	21,500
2025-09-12	0.990	0.990	0.970	0.970	0.970	10,500
2025-09-11	0.930	1.050	0.930	0.990	0.990	9,700
2025-09-10	0.900	0.930	0.900	0.930	0.930	14,000
2025-09-09	0.870	0.870	0.870	0.870	0.870	500
2025-09-08	0.820	0.840	0.820	0.840	0.840	2,600
2025-09-05	0.850	0.850	0.850	0.850	0.850	500
2025-09-04	0.850	0.850	0.750	0.770	0.770	28,800
2025-09-03	0.850	0.850	0.850	0.850	0.850	0
2025-09-02	0.850	0.850	0.850	0.850	0.850	1,000
2025-08-29	0.860	0.860	0.860	0.860	0.860	1,000
2025-08-28	0.750	0.790	0.750	0.750	0.750	11,000
2025-08-27	0.950	0.990	0.700	0.700	0.700	37,400
2025-08-26	0.800	0.920	0.800	0.920	0.920	3,900
2025-08-25	0.750	0.780	0.750	0.780	0.780	2,800
2025-08-22	0.680	0.680	0.680	0.680	0.680	2,500
2025-08-21	0.670	0.670	0.670	0.670	0.670	0
2025-08-20	0.670	0.670	0.670	0.670	0.670	0
2025-08-19	0.670	0.670	0.670	0.670	0.670	4,500
2025-08-18	0.660	0.660	0.660	0.660	0.660	7,000
2025-08-15	0.660	0.660	0.660	0.660	0.660	2,000
2025-08-14	0.680	0.680	0.680	0.680	0.680	0
2025-08-13	0.680	0.680	0.680	0.680	0.680	0
2025-08-12	0.680	0.680	0.680	0.680	0.680	1,000
2025-08-11	0.720	0.720	0.700	0.700	0.700	21,000
2025-08-08	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 5 of 21 · 1,258 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.