Stakeholder Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.800	0.800	0.800	0.800	0.800	0
2025-05-09	0.800	0.800	0.800	0.800	0.800	5,000
2025-05-08	0.760	0.760	0.760	0.760	0.760	0
2025-05-07	0.760	0.760	0.760	0.760	0.760	1,500
2025-05-06	0.730	0.730	0.730	0.730	0.730	5,000
2025-05-05	0.660	0.730	0.650	0.730	0.730	31,500
2025-05-02	0.700	0.700	0.700	0.700	0.700	500
2025-05-01	0.620	0.620	0.620	0.620	0.620	500
2025-04-30	0.640	0.640	0.640	0.640	0.640	2,500
2025-04-29	0.630	0.630	0.630	0.630	0.630	0
2025-04-28	0.630	0.630	0.630	0.630	0.630	2,000
2025-04-25	0.620	0.620	0.620	0.620	0.620	0
2025-04-24	0.700	0.700	0.620	0.620	0.620	9,000
2025-04-23	0.640	0.640	0.640	0.640	0.640	5,600
2025-04-22	0.740	0.740	0.740	0.740	0.740	0
2025-04-21	0.740	0.740	0.740	0.740	0.740	0
2025-04-17	0.700	0.740	0.700	0.740	0.740	10,500
2025-04-16	0.710	0.710	0.695	0.695	0.695	28,500
2025-04-15	0.770	0.770	0.640	0.650	0.650	106,500
2025-04-14	0.790	0.790	0.680	0.770	0.770	19,600
2025-04-11	0.750	0.770	0.750	0.770	0.770	7,000
2025-04-10	0.750	0.750	0.640	0.640	0.640	22,500
2025-04-09	0.760	0.760	0.760	0.760	0.760	1,000
2025-04-08	0.800	0.800	0.760	0.760	0.760	15,000
2025-04-07	0.760	0.850	0.760	0.850	0.850	1,200
2025-04-04	0.880	0.880	0.880	0.880	0.880	0
2025-04-03	0.880	0.880	0.880	0.880	0.880	0
2025-04-02	0.880	0.880	0.880	0.880	0.880	10,300
2025-04-01	0.930	0.930	0.930	0.930	0.930	0
2025-03-31	0.930	0.930	0.930	0.930	0.930	3,500
2025-03-28	1.000	1.000	1.000	1.000	1.000	0
2025-03-27	1.000	1.000	1.000	1.000	1.000	500
2025-03-26	0.980	0.980	0.980	0.980	0.980	6,500
2025-03-25	0.920	0.920	0.920	0.920	0.920	0
2025-03-24	0.920	0.920	0.920	0.920	0.920	0
2025-03-21	0.920	0.920	0.920	0.920	0.920	0
2025-03-20	0.920	0.920	0.920	0.920	0.920	0
2025-03-19	0.920	0.920	0.920	0.920	0.920	0
2025-03-18	0.920	0.920	0.920	0.920	0.920	0
2025-03-17	0.920	0.920	0.920	0.920	0.920	10,000
2025-03-14	0.920	0.920	0.920	0.920	0.920	0
2025-03-13	0.920	0.920	0.920	0.920	0.920	0
2025-03-12	0.920	0.920	0.920	0.920	0.920	1,000
2025-03-11	0.800	0.800	0.800	0.800	0.800	0
2025-03-10	0.780	0.800	0.780	0.800	0.800	10,200
2025-03-07	0.900	0.900	0.900	0.900	0.900	0
2025-03-06	0.900	0.900	0.900	0.900	0.900	3,000
2025-03-05	0.900	0.900	0.900	0.900	0.900	1,000
2025-03-04	0.880	0.880	0.880	0.880	0.880	500
2025-03-03	0.930	0.930	0.930	0.930	0.930	500
2025-02-28	1.000	1.000	1.000	1.000	1.000	7,600
2025-02-27	0.950	0.950	0.950	0.950	0.950	0
2025-02-26	0.950	0.950	0.950	0.950	0.950	0
2025-02-25	0.980	0.980	0.950	0.950	0.950	1,700
2025-02-24	0.990	0.990	0.990	0.990	0.990	300
2025-02-21	1.000	1.000	1.000	1.000	1.000	0
2025-02-20	1.020	1.020	1.000	1.000	1.000	1,200
2025-02-19	1.050	1.050	1.050	1.050	1.050	0
2025-02-18	1.050	1.050	1.010	1.050	1.050	22,000
2025-02-14	1.000	1.010	1.000	1.000	1.000	6,100

← NewerPage 7 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.