Stuve Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.760	0.760	0.720	0.720	0.720	29,900
2026-10-19	0.750	0.760	0.700	0.700	0.700	38,361
2026-10-15	0.640	0.750	0.640	0.750	0.750	11,500
2026-10-14	0.750	0.770	0.640	0.650	0.650	80,677
2026-10-13	0.810	0.810	0.750	0.750	0.750	45,089
2026-10-09	0.850	0.900	0.810	0.850	0.850	53,900
2026-10-08	0.790	0.800	0.780	0.800	0.800	6,600
2026-10-07	0.820	0.870	0.800	0.870	0.870	49,800
2026-10-06	0.850	0.860	0.820	0.860	0.860	98,996
2026-10-05	0.880	0.900	0.850	0.850	0.850	21,143
2026-10-02	0.890	0.900	0.890	0.900	0.900	13,500
2026-10-01	0.820	0.900	0.820	0.900	0.900	50,883
2026-09-30	0.910	0.910	0.800	0.820	0.820	88,600
2026-09-29	0.900	0.920	0.880	0.920	0.920	71,294
2026-09-28	0.900	0.920	0.840	0.880	0.880	130,900
2026-09-25	0.880	0.950	0.820	0.950	0.950	190,250
2026-09-24	0.900	0.920	0.850	0.920	0.920	120,221
2026-09-23	0.810	1.000	0.810	0.950	0.950	270,356
2026-09-22	0.800	0.810	0.750	0.810	0.810	49,625
2026-09-21	0.810	0.810	0.810	0.810	0.810	27,223
2026-09-18	0.670	0.840	0.670	0.810	0.810	120,800
2026-09-17	0.600	0.670	0.600	0.640	0.640	96,990
2026-09-16	0.590	0.610	0.540	0.540	0.540	24,500
2026-09-15	0.590	0.590	0.570	0.590	0.590	24,500
2026-09-14	0.550	0.580	0.550	0.580	0.580	128,944
2026-09-11	0.550	0.550	0.550	0.550	0.550	1,500
2026-09-10	0.540	0.550	0.530	0.530	0.530	12,000
2026-09-09	0.520	0.530	0.520	0.530	0.530	10,000
2026-09-08	0.550	0.570	0.550	0.550	0.550	10,500
2026-09-04	0.550	0.550	0.520	0.520	0.520	51,500
2026-09-03	0.570	0.580	0.570	0.580	0.580	18,389
2026-09-02	0.580	0.580	0.560	0.560	0.560	18,417
2026-09-01	0.550	0.560	0.550	0.550	0.550	4,700
2026-08-31	0.570	0.570	0.520	0.520	0.520	10,000
2026-08-28	0.560	0.560	0.560	0.560	0.560	1,500
2026-08-27	0.520	0.520	0.520	0.520	0.520	0
2026-08-26	0.530	0.530	0.510	0.520	0.520	38,500
2026-08-25	0.530	0.540	0.520	0.520	0.520	71,069
2026-08-24	0.530	0.530	0.530	0.530	0.530	54,000
2026-08-21	0.540	0.540	0.540	0.540	0.540	23,000
2026-08-20	0.540	0.540	0.540	0.540	0.540	3,002
2026-08-19	0.580	0.580	0.540	0.540	0.540	6,050
2026-08-18	0.600	0.600	0.600	0.600	0.600	0
2026-08-17	0.550	0.600	0.550	0.600	0.600	94,847
2026-08-14	0.550	0.620	0.550	0.560	0.560	67,041
2026-08-13	0.550	0.640	0.550	0.620	0.620	29,638
2026-08-12	0.520	0.520	0.500	0.520	0.520	28,500
2026-08-11	0.500	0.530	0.500	0.520	0.520	29,203
2026-08-10	0.468	0.540	0.468	0.485	0.485	146,500
2026-08-07	0.445	0.470	0.445	0.470	0.470	52,860
2026-08-06	0.455	0.455	0.455	0.455	0.455	0
2026-08-05	0.455	0.455	0.455	0.455	0.455	12,000
2026-08-04	0.450	0.450	0.450	0.450	0.450	4,000
2026-07-31	0.470	0.470	0.450	0.450	0.450	27,500
2026-07-30	0.480	0.480	0.480	0.480	0.480	0
2026-07-29	0.490	0.490	0.440	0.480	0.480	179,740
2026-07-28	0.500	0.500	0.450	0.500	0.500	311,680
2026-07-27	0.480	0.508	0.460	0.460	0.460	250,142
2026-07-24	0.600	0.600	0.420	0.450	0.450	761,050
2026-07-23	0.780	0.780	0.780	0.780	0.780	18,000

Page 1 of 2 · 63 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.