Sitka Gold Corp. (FRA:1RF)
Germany · Delayed Price · Currency is EUR 0.6200
+0.0050 (0.81%)
At close: Nov 26, 2025
Sitka Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 6.72% | 514 |
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Nov 27, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -4.84% | - |
| Nov 26, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | - |
| Nov 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.24% | - |
| Nov 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Nov 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 20, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -2.44% | - |
| Nov 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | - |
| Nov 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.97% | - |
| Nov 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Nov 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | - |
| Nov 13, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | 4.00% | - |
| Nov 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.58% | - |
| Nov 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 10, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 2.34% | - |
| Nov 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -7.25% | - |
| Nov 6, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 9.52% | - |
| Nov 5, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 0.80% | 2,200 |
| Nov 4, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -7.41% | - |
| Nov 3, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 1.50% | 15,252 |
| Oct 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.10% | - |
| Oct 30, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.77% | - |
| Oct 29, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 2.36% | - |
| Oct 28, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 6.72% | - |
| Oct 27, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -4.03% | - |
| Oct 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.34% | - |
| Oct 23, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 9.17% | - |
| Oct 22, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -10.45% | 4,500 |
| Oct 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | - |
| Oct 20, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | - | 4,400 |
| Oct 17, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 3.70% | 349 |
| Oct 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.46% | - |
| Oct 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.84% | - |
| Oct 14, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.40% | 1,500 |
| Oct 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.62% | - |
| Oct 10, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -5.48% | 2,900 |
| Oct 9, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 2.82% | 1,000 |
| Oct 8, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -5.96% | - |
| Oct 7, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -5.63% | 1,324 |
| Oct 6, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 14.29% | 20,000 |
| Oct 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.19% | - |
| Oct 2, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 8.73% | - |
| Oct 1, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -5.97% | - |
| Sep 30, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 3.88% | 5,000 |
| Sep 29, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | - | 14,001 |
| Sep 26, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 4.03% | - |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Sep 24, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -2.40% | - |
| Sep 23, 2025 | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | -2.34% | 2,000 |