Stakeholder Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.680	0.680	0.680	0.680	0.680	2,000
2025-08-06	0.680	0.680	0.680	0.680	0.680	2,000
2025-08-05	0.710	0.710	0.670	0.700	0.700	8,000
2025-08-01	0.680	0.680	0.660	0.660	0.660	12,000
2025-07-31	0.690	0.690	0.690	0.690	0.690	0
2025-07-30	0.690	0.690	0.690	0.690	0.690	500
2025-07-29	0.680	0.680	0.680	0.680	0.680	0
2025-07-28	0.690	0.690	0.670	0.680	0.680	22,500
2025-07-25	0.740	0.740	0.700	0.700	0.700	7,000
2025-07-24	0.720	0.720	0.720	0.720	0.720	2,500
2025-07-23	0.650	0.650	0.650	0.650	0.650	0
2025-07-22	0.680	0.680	0.650	0.650	0.650	5,100
2025-07-21	0.740	0.740	0.740	0.740	0.740	0
2025-07-18	0.740	0.740	0.740	0.740	0.740	0
2025-07-17	0.740	0.740	0.740	0.740	0.740	0
2025-07-16	0.740	0.740	0.740	0.740	0.740	0
2025-07-15	0.740	0.740	0.740	0.740	0.740	2,500
2025-07-14	0.680	0.680	0.650	0.650	0.650	2,000
2025-07-11	0.680	0.680	0.680	0.680	0.680	1,000
2025-07-10	0.640	0.700	0.620	0.700	0.700	4,000
2025-07-09	0.650	0.650	0.650	0.650	0.650	0
2025-07-08	0.650	0.650	0.650	0.650	0.650	0
2025-07-07	0.650	0.680	0.650	0.650	0.650	54,100
2025-07-04	0.720	0.720	0.720	0.720	0.720	15,000
2025-07-03	0.640	0.640	0.640	0.640	0.640	0
2025-07-02	0.660	0.660	0.640	0.640	0.640	21,200
2025-06-30	0.660	0.660	0.650	0.650	0.650	13,500
2025-06-27	0.690	0.720	0.690	0.720	0.720	2,500
2025-06-26	0.750	0.750	0.650	0.650	0.650	37,900
2025-06-25	0.820	0.820	0.750	0.760	0.760	9,000
2025-06-24	0.880	0.880	0.880	0.880	0.880	0
2025-06-23	0.880	0.880	0.880	0.880	0.880	2,000
2025-06-20	0.880	0.880	0.880	0.880	0.880	0
2025-06-19	0.880	0.880	0.880	0.880	0.880	0
2025-06-18	0.880	0.880	0.880	0.880	0.880	0
2025-06-17	0.880	0.880	0.880	0.880	0.880	600
2025-06-16	0.810	0.830	0.810	0.830	0.830	2,000
2025-06-13	0.810	0.810	0.810	0.810	0.810	2,700
2025-06-12	0.810	0.810	0.810	0.810	0.810	2,000
2025-06-11	0.750	0.750	0.750	0.750	0.750	0
2025-06-10	0.750	0.750	0.750	0.750	0.750	3,000
2025-06-09	0.800	0.800	0.800	0.800	0.800	7,200
2025-06-06	0.760	0.760	0.760	0.760	0.760	800
2025-06-05	0.760	0.760	0.750	0.750	0.750	4,500
2025-06-04	0.770	0.770	0.770	0.770	0.770	0
2025-06-03	0.770	0.770	0.770	0.770	0.770	0
2025-06-02	0.770	0.770	0.770	0.770	0.770	6,100
2025-05-30	0.810	0.810	0.810	0.810	0.810	0
2025-05-29	0.810	0.810	0.810	0.810	0.810	500
2025-05-28	0.750	0.750	0.750	0.750	0.750	0
2025-05-27	0.750	0.750	0.750	0.750	0.750	1,000
2025-05-26	0.760	0.760	0.760	0.760	0.760	0
2025-05-23	0.760	0.760	0.760	0.760	0.760	0
2025-05-22	0.760	0.760	0.760	0.760	0.760	0
2025-05-21	0.760	0.760	0.760	0.760	0.760	0
2025-05-20	0.760	0.760	0.750	0.760	0.760	5,300
2025-05-16	0.820	0.820	0.820	0.820	0.820	0
2025-05-15	0.820	0.820	0.820	0.820	0.820	8,000
2025-05-14	0.800	0.800	0.800	0.800	0.800	0
2025-05-13	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 6 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.