Stuve Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.810	0.810	0.810	0.810	0.810	0
2026-07-20	0.810	0.810	0.810	0.810	0.810	0
2026-07-17	0.810	0.810	0.810	0.810	0.810	0
2026-07-16	0.810	0.810	0.810	0.810	0.810	0
2026-07-15	0.810	0.810	0.810	0.810	0.810	1,500
2026-07-14	0.810	0.810	0.810	0.810	0.810	1,388
2026-07-13	0.800	0.800	0.800	0.800	0.800	1,000
2026-07-10	0.800	0.800	0.800	0.800	0.800	0
2026-07-09	0.800	0.800	0.800	0.800	0.800	0
2026-07-08	0.690	0.820	0.690	0.800	0.800	10,111
2026-07-07	0.630	0.630	0.630	0.630	0.630	0
2026-07-06	0.630	0.630	0.630	0.630	0.630	0
2026-07-03	0.630	0.720	0.630	0.630	0.630	12,000
2026-07-02	0.600	0.630	0.600	0.630	0.630	4,500
2026-06-30	0.570	0.570	0.570	0.570	0.570	9,000
2026-06-29	0.570	0.570	0.570	0.570	0.570	3,111
2026-06-26	0.630	0.700	0.560	0.560	0.560	56,600
2026-06-25	0.750	0.750	0.750	0.750	0.750	0
2026-06-24	0.750	0.750	0.750	0.750	0.750	1,000
2026-06-23	0.660	0.660	0.660	0.660	0.660	0
2026-06-22	0.660	0.660	0.660	0.660	0.660	0
2026-06-19	0.660	0.660	0.660	0.660	0.660	0
2026-06-18	0.740	0.750	0.660	0.660	0.660	36,843
2026-06-17	0.590	0.760	0.590	0.760	0.760	28,517
2026-06-16	0.590	0.590	0.590	0.590	0.590	5,000
2026-06-15	0.580	0.580	0.510	0.510	0.510	26,500
2026-06-12	0.530	0.530	0.530	0.530	0.530	500
2026-06-11	0.500	0.500	0.500	0.500	0.500	0
2026-06-10	0.500	0.500	0.500	0.500	0.500	2,333
2026-06-09	0.485	0.485	0.455	0.465	0.465	32,118
2026-06-08	0.465	0.485	0.465	0.485	0.485	37,694
2026-06-05	0.485	0.485	0.485	0.485	0.485	1,436
2026-06-04	0.450	0.500	0.450	0.500	0.500	13,500
2026-06-03	0.410	0.410	0.410	0.410	0.410	4,000
2026-06-02	0.590	0.590	0.410	0.415	0.415	25,970
2026-06-01	0.450	0.450	0.420	0.420	0.420	14,000
2026-05-29	0.450	0.450	0.450	0.450	0.450	0
2026-05-28	0.460	0.460	0.450	0.450	0.450	9,000
2026-05-27	0.460	0.460	0.460	0.460	0.460	0
2026-05-26	0.460	0.460	0.460	0.460	0.460	0
2026-05-25	0.460	0.460	0.460	0.460	0.460	0
2026-05-22	0.460	0.460	0.460	0.460	0.460	0
2026-05-21	0.440	0.460	0.430	0.460	0.460	20,000
2026-05-20	0.440	0.440	0.440	0.440	0.440	0
2026-05-19	0.440	0.440	0.440	0.440	0.440	0
2026-05-15	0.440	0.440	0.440	0.440	0.440	0
2026-05-14	0.450	0.450	0.440	0.440	0.440	11,500
2026-05-13	0.465	0.495	0.465	0.495	0.495	10,000
2026-05-12	0.630	0.630	0.460	0.500	0.500	29,936
2026-05-11	0.510	0.510	0.510	0.510	0.510	0
2026-05-08	0.510	0.510	0.510	0.510	0.510	0
2026-05-07	0.510	0.510	0.510	0.510	0.510	0
2026-05-06	0.510	0.510	0.510	0.510	0.510	0
2026-05-05	0.510	0.510	0.510	0.510	0.510	0
2026-05-04	0.510	0.510	0.510	0.510	0.510	0
2026-05-01	0.510	0.510	0.510	0.510	0.510	0
2026-04-30	0.510	0.510	0.510	0.510	0.510	0
2026-04-29	0.510	0.510	0.510	0.510	0.510	0
2026-04-28	0.510	0.510	0.510	0.510	0.510	0
2026-04-27	0.510	0.510	0.510	0.510	0.510	0

← NewerPage 2 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.