Stakeholder Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-11-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,500 |
| 2024-11-14 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 5,900 |
| 2024-11-13 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 100 |
| 2024-11-12 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 6,200 |
| 2024-11-11 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 23,500 |
| 2024-11-08 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,500 |
| 2024-11-07 | 0.960 | 0.990 | 0.900 | 0.900 | 0.900 | 17,500 |
| 2024-11-06 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-11-05 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-11-04 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 100 |
| 2024-11-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-10-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,500 |
| 2024-10-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2024-10-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2024-10-28 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 5,300 |
| 2024-10-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 200 |
| 2024-10-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2024-10-23 | 1.090 | 1.090 | 1.000 | 1.000 | 1.000 | 5,400 |
| 2024-10-22 | 1.030 | 1.100 | 1.030 | 1.090 | 1.090 | 22,800 |
| 2024-10-21 | 1.000 | 1.030 | 0.900 | 0.900 | 0.900 | 19,000 |
| 2024-10-18 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 300 |
| 2024-10-17 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-10-16 | 0.940 | 0.940 | 0.890 | 0.890 | 0.890 | 12,300 |
| 2024-10-15 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 9,000 |
| 2024-10-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 500 |
| 2024-10-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 7,500 |
| 2024-10-09 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,500 |
| 2024-10-08 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 5,000 |
| 2024-10-07 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,000 |
| 2024-10-04 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-10-03 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-10-02 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-10-01 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-09-30 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-09-27 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 500 |
| 2024-09-26 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-09-25 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,500 |
| 2024-09-24 | 0.860 | 0.940 | 0.860 | 0.910 | 0.910 | 12,000 |
| 2024-09-23 | 0.810 | 0.900 | 0.810 | 0.900 | 0.900 | 16,700 |
| 2024-09-20 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,300 |
| 2024-09-19 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 2,000 |
| 2024-09-18 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-09-17 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-09-16 | 0.850 | 0.850 | 0.750 | 0.750 | 0.750 | 12,400 |
| 2024-09-13 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 1,000 |
| 2024-09-12 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 3,600 |
| 2024-09-11 | 0.750 | 0.750 | 0.600 | 0.600 | 0.600 | 5,000 |
| 2024-09-10 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-09-09 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-09-06 | 0.800 | 0.800 | 0.750 | 0.750 | 0.750 | 11,500 |
| 2024-09-05 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 1,000 |
| 2024-09-04 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2024-09-03 | 0.860 | 0.860 | 0.810 | 0.810 | 0.810 | 2,500 |
| 2024-08-30 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 3,000 |
| 2024-08-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-08-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2024-08-27 | 0.900 | 0.950 | 0.900 | 0.920 | 0.920 | 13,500 |
| 2024-08-26 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-08-23 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
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.