Sterling Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.260	0.260	0.240	0.250	2.500	3,080
2022-01-11	0.250	0.260	0.240	0.260	2.600	6,310
2022-01-10	0.270	0.270	0.250	0.250	2.500	2,540
2022-01-07	0.270	0.270	0.270	0.270	2.700	380
2022-01-06	0.270	0.270	0.270	0.270	2.700	300
2022-01-05	0.290	0.290	0.270	0.270	2.700	2,130
2022-01-04	0.300	0.300	0.270	0.290	2.900	1,640
2021-12-31	0.250	0.310	0.250	0.310	3.100	6,550
2021-12-30	0.260	0.260	0.260	0.260	2.600	130
2021-12-29	0.240	0.280	0.240	0.280	2.800	5,720
2021-12-24	0.240	0.250	0.240	0.240	2.400	6,050
2021-12-23	0.250	0.250	0.240	0.240	2.400	2,800
2021-12-22	0.240	0.250	0.240	0.250	2.500	4,210
2021-12-21	0.230	0.240	0.230	0.240	2.400	1,810
2021-12-20	0.240	0.240	0.230	0.230	2.300	4,680
2021-12-17	0.240	0.250	0.230	0.230	2.300	6,510
2021-12-16	0.250	0.270	0.250	0.250	2.500	3,520
2021-12-15	0.260	0.260	0.250	0.250	2.500	2,140
2021-12-14	0.270	0.270	0.260	0.260	2.600	950
2021-12-13	0.280	0.280	0.280	0.280	2.800	210
2021-12-10	0.290	0.290	0.280	0.280	2.800	310
2021-12-09	0.290	0.290	0.280	0.280	2.800	700
2021-12-08	0.280	0.280	0.270	0.280	2.800	1,350
2021-12-07	0.270	0.280	0.270	0.280	2.800	1,420
2021-12-06	0.260	0.280	0.260	0.280	2.800	150
2021-12-03	0.270	0.270	0.260	0.260	2.600	2,000
2021-12-02	0.260	0.270	0.260	0.270	2.700	3,960
2021-12-01	0.280	0.280	0.270	0.280	2.800	3,160
2021-11-30	0.260	0.280	0.260	0.280	2.800	1,550
2021-11-29	0.270	0.280	0.270	0.280	2.800	960
2021-11-26	0.300	0.310	0.270	0.270	2.700	3,740
2021-11-25	0.310	0.310	0.290	0.300	3.000	7,930
2021-11-24	0.310	0.310	0.310	0.310	3.100	200
2021-11-23	0.320	0.330	0.310	0.310	3.100	1,930
2021-11-22	0.340	0.340	0.310	0.310	3.100	2,520
2021-11-19	0.330	0.330	0.330	0.330	3.300	230
2021-11-18	0.320	0.330	0.320	0.330	3.300	1,430
2021-11-17	0.330	0.330	0.320	0.320	3.200	1,150
2021-11-16	0.320	0.350	0.320	0.340	3.400	2,530
2021-11-15	0.340	0.340	0.310	0.330	3.300	9,760
2021-11-12	0.310	0.350	0.310	0.350	3.500	2,550
2021-11-11	0.330	0.350	0.310	0.310	3.100	2,300
2021-11-10	0.330	0.330	0.310	0.320	3.200	2,780
2021-11-09	0.330	0.330	0.330	0.330	3.300	110
2021-11-08	0.330	0.330	0.310	0.330	3.300	1,610
2021-11-05	0.310	0.310	0.290	0.300	3.000	7,350
2021-11-04	0.330	0.360	0.330	0.340	3.400	2,480
2021-11-03	0.320	0.330	0.300	0.330	3.300	12,610
2021-11-02	0.310	0.310	0.310	0.310	3.100	690
2021-11-01	0.320	0.340	0.320	0.330	3.300	790
2021-10-29	0.320	0.340	0.320	0.340	3.400	3,110
2021-10-28	0.350	0.350	0.330	0.330	3.300	4,410
2021-10-27	0.350	0.360	0.340	0.340	3.400	6,470
2021-10-26	0.370	0.370	0.360	0.360	3.600	250
2021-10-25	0.330	0.370	0.330	0.360	3.600	5,330
2021-10-22	0.320	0.330	0.320	0.330	3.300	4,790
2021-10-21	0.300	0.310	0.300	0.310	3.100	3,970
2021-10-20	0.310	0.320	0.310	0.320	3.200	2,110
2021-10-19	0.320	0.320	0.310	0.310	3.100	5,860
2021-10-18	0.330	0.330	0.310	0.310	3.100	4,020

← NewerPage 21 of 22 · 1,262 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.