Stakeholder Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	0.330	0.330	0.330	0.330	0.330	0
2022-12-22	0.330	0.330	0.330	0.330	0.330	0
2022-12-21	0.330	0.330	0.330	0.330	0.330	500
2022-12-20	0.420	0.420	0.420	0.420	0.420	0
2022-12-19	0.420	0.420	0.420	0.420	0.420	0
2022-12-16	0.420	0.420	0.420	0.420	0.420	0
2022-12-15	0.420	0.420	0.420	0.420	0.420	0
2022-12-14	0.420	0.420	0.420	0.420	0.420	1,000
2022-12-13	0.350	0.350	0.350	0.350	0.350	0
2022-12-12	0.350	0.350	0.350	0.350	0.350	400
2022-12-09	0.350	0.350	0.350	0.350	0.350	0
2022-12-08	0.350	0.350	0.350	0.350	0.350	500
2022-12-07	0.335	0.335	0.335	0.335	0.335	0
2022-12-06	0.335	0.335	0.335	0.335	0.335	0
2022-12-05	0.335	0.335	0.335	0.335	0.335	0
2022-12-02	0.335	0.335	0.335	0.335	0.335	3,000
2022-12-01	0.390	0.390	0.390	0.390	0.390	0
2022-11-30	0.390	0.390	0.390	0.390	0.390	0
2022-11-29	0.390	0.390	0.390	0.390	0.390	0
2022-11-28	0.390	0.390	0.390	0.390	0.390	0
2022-11-25	0.390	0.390	0.390	0.390	0.390	0
2022-11-24	0.390	0.390	0.390	0.390	0.390	0
2022-11-23	0.390	0.390	0.390	0.390	0.390	0
2022-11-22	0.390	0.390	0.390	0.390	0.390	200
2022-11-21	0.390	0.390	0.390	0.390	0.390	100
2022-11-18	0.390	0.390	0.390	0.390	0.390	0
2022-11-17	0.390	0.390	0.390	0.390	0.390	600
2022-11-16	0.500	0.500	0.500	0.500	0.500	0
2022-11-15	0.500	0.500	0.500	0.500	0.500	0
2022-11-14	0.500	0.500	0.500	0.500	0.500	0
2022-11-11	0.500	0.500	0.500	0.500	0.500	0
2022-11-10	0.500	0.500	0.500	0.500	0.500	3,500
2022-11-09	0.350	0.350	0.350	0.350	0.350	0
2022-11-08	0.350	0.350	0.350	0.350	0.350	0
2022-11-07	0.350	0.350	0.350	0.350	0.350	0
2022-11-04	0.350	0.350	0.350	0.350	0.350	0
2022-11-03	0.350	0.350	0.350	0.350	0.350	0
2022-11-02	0.350	0.350	0.350	0.350	0.350	600
2022-11-01	0.380	0.380	0.380	0.380	0.380	0
2022-10-31	0.380	0.380	0.380	0.380	0.380	0
2022-10-28	0.380	0.380	0.380	0.380	0.380	0
2022-10-27	0.380	0.380	0.380	0.380	0.380	0
2022-10-26	0.380	0.380	0.380	0.380	0.380	0
2022-10-25	0.380	0.380	0.380	0.380	0.380	0
2022-10-24	0.380	0.380	0.380	0.380	0.380	0
2022-10-21	0.380	0.380	0.380	0.380	0.380	0
2022-10-20	0.380	0.380	0.380	0.380	0.380	0
2022-10-19	0.385	0.385	0.380	0.380	0.380	9,600
2022-10-18	0.450	0.450	0.450	0.450	0.450	500
2022-10-17	0.450	0.450	0.450	0.450	0.450	500
2022-10-14	0.500	0.500	0.500	0.500	0.500	0
2022-10-13	0.500	0.500	0.500	0.500	0.500	0
2022-10-12	0.500	0.500	0.500	0.500	0.500	6,000
2022-10-11	0.450	0.450	0.450	0.450	0.450	0
2022-10-07	0.450	0.450	0.450	0.450	0.450	0
2022-10-06	0.450	0.450	0.450	0.450	0.450	0
2022-10-05	0.450	0.450	0.450	0.450	0.450	10,500
2022-10-04	0.450	0.500	0.450	0.500	0.500	20,000
2022-10-03	0.410	0.410	0.410	0.410	0.410	0
2022-09-30	0.410	0.410	0.410	0.410	0.410	0

← NewerPage 17 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.