Sterling Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.280	0.280	0.260	0.260	2.600	7,240
2022-09-27	0.270	0.280	0.260	0.260	2.600	13,540
2022-09-26	0.250	0.270	0.250	0.250	2.500	4,010
2022-09-23	0.300	0.300	0.240	0.240	2.400	28,860
2022-09-22	0.300	0.310	0.300	0.300	3.000	18,250
2022-09-21	0.280	0.320	0.280	0.310	3.100	68,860
2022-09-20	0.280	0.280	0.270	0.280	2.800	66,070
2022-09-19	0.310	0.310	0.280	0.290	2.900	75,490
2022-09-16	0.290	0.320	0.290	0.310	3.100	10,570
2022-09-15	0.300	0.300	0.290	0.300	3.000	2,540
2022-09-14	0.310	0.320	0.310	0.310	3.100	7,510
2022-09-13	0.310	0.310	0.290	0.310	3.100	12,580
2022-09-12	0.290	0.300	0.280	0.290	2.900	112,230
2022-09-09	0.260	0.290	0.260	0.270	2.700	19,150
2022-09-08	0.260	0.270	0.260	0.260	2.600	31,500
2022-09-07	0.280	0.280	0.250	0.270	2.700	11,150
2022-09-06	0.270	0.280	0.260	0.280	2.800	33,030
2022-09-02	0.270	0.280	0.260	0.270	2.700	23,570
2022-09-01	0.310	0.310	0.270	0.270	2.700	23,450
2022-08-31	0.320	0.320	0.320	0.320	3.200	170
2022-08-30	0.310	0.330	0.310	0.310	3.100	6,280
2022-08-29	0.290	0.320	0.290	0.320	3.200	3,340
2022-08-26	0.290	0.300	0.280	0.280	2.800	1,780
2022-08-25	0.280	0.320	0.280	0.320	3.200	13,530
2022-08-24	0.290	0.300	0.290	0.290	2.900	3,600
2022-08-23	0.270	0.300	0.260	0.260	2.600	17,600
2022-08-22	0.290	0.300	0.270	0.280	2.800	28,230
2022-08-19	0.310	0.310	0.290	0.290	2.900	13,850
2022-08-18	0.340	0.350	0.310	0.310	3.100	6,980
2022-08-17	0.370	0.370	0.340	0.340	3.400	2,630
2022-08-16	0.350	0.350	0.340	0.340	3.400	8,270
2022-08-15	0.360	0.370	0.360	0.370	3.700	27,710
2022-08-12	0.380	0.390	0.380	0.380	3.800	3,090
2022-08-11	0.380	0.380	0.360	0.360	3.600	9,900
2022-08-10	0.350	0.400	0.350	0.380	3.800	25,230
2022-08-09	0.340	0.360	0.340	0.350	3.500	7,580
2022-08-08	0.300	0.330	0.300	0.330	3.300	3,070
2022-08-05	0.320	0.320	0.300	0.300	3.000	5,950
2022-08-04	0.320	0.320	0.320	0.320	3.200	2,830
2022-08-03	0.320	0.340	0.320	0.340	3.400	430
2022-08-02	0.330	0.340	0.310	0.340	3.400	5,640
2022-07-29	0.360	0.360	0.310	0.310	3.100	3,940
2022-07-28	0.330	0.360	0.320	0.360	3.600	7,020
2022-07-27	0.300	0.330	0.290	0.330	3.300	10,380
2022-07-26	0.340	0.340	0.310	0.310	3.100	5,530
2022-07-25	0.350	0.350	0.350	0.350	3.500	440
2022-07-22	0.360	0.360	0.360	0.360	3.600	3,220
2022-07-21	0.380	0.390	0.360	0.360	3.600	7,670
2022-07-20	0.360	0.380	0.340	0.380	3.800	23,820
2022-07-19	0.290	0.340	0.280	0.340	3.400	1,600
2022-07-18	0.340	0.340	0.310	0.330	3.300	1,390
2022-07-15	0.330	0.330	0.330	0.330	3.300	4,980
2022-07-14	0.320	0.330	0.280	0.330	3.300	7,890
2022-07-13	0.340	0.360	0.330	0.330	3.300	3,060
2022-07-12	0.340	0.340	0.330	0.330	3.300	5,850
2022-07-11	0.360	0.360	0.340	0.340	3.400	3,130
2022-07-08	0.350	0.350	0.350	0.350	3.500	650
2022-07-07	0.320	0.360	0.320	0.360	3.600	8,640
2022-07-06	0.320	0.330	0.300	0.310	3.100	12,620
2022-07-05	0.330	0.330	0.310	0.320	3.200	12,230

← NewerPage 18 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.