Stakeholder Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.68	0.68	0.68	0.68	0.68	2.27%	-
Jan 29, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	-
Jan 28, 2026	0.67	0.67	0.67	0.67	0.67	3.08%	-
Jan 27, 2026	0.65	0.65	0.65	0.65	0.65	4.00%	-
Jan 26, 2026	0.63	0.63	0.63	0.63	0.63	13.64%	1,851
Jan 23, 2026	0.55	0.55	0.55	0.55	0.55	-15.38%	3,000
Jan 22, 2026	0.52	0.65	0.52	0.65	0.65	33.74%	3,370
Jan 21, 2026	0.49	0.49	0.49	0.49	0.49	14.08%	-
Jan 20, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 19, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 16, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.39%	-
Jan 14, 2026	0.43	0.43	0.43	0.43	0.43	-4.42%	-
Jan 13, 2026	0.45	0.45	0.45	0.45	0.45	2.26%	-
Jan 12, 2026	0.44	0.44	0.44	0.44	0.44	-2.21%	-
Jan 9, 2026	0.45	0.45	0.45	0.45	0.45	-10.50%	-
Jan 8, 2026	0.51	0.51	0.51	0.51	0.51	4.77%	-
Jan 7, 2026	0.48	0.48	0.48	0.48	0.48	6.64%	-
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	5.61%	-
Jan 5, 2026	0.43	0.43	0.43	0.43	0.43	6.47%	-
Jan 2, 2026	0.40	0.40	0.40	0.40	0.40	1.52%	-
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	3.66%	-
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	-3.54%	-
Dec 22, 2025	0.40	0.40	0.40	0.40	0.40	1.54%	-
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	-	925
Dec 18, 2025	0.39	0.39	0.39	0.39	0.39	-1.52%	-
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	11.24%	-
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	-12.32%	-
Dec 15, 2025	0.41	0.41	0.41	0.41	0.41	1.00%	-
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 11, 2025	0.40	0.40	0.40	0.40	0.40	-1.95%	-
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	7.33%	-
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	2.69%	-
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	-3.63%	-
Dec 5, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-8.10%	-
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	1.94%	-
Dec 2, 2025	0.41	0.41	0.41	0.41	0.41	5.10%	-
Dec 1, 2025	0.39	0.39	0.39	0.39	0.39	-3.45%	-
Nov 28, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Nov 27, 2025	0.41	0.41	0.41	0.41	0.41	-10.18%	-
Nov 26, 2025	0.45	0.45	0.45	0.45	0.45	3.67%	-
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	11.22%	-
Nov 24, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Nov 21, 2025	0.39	0.39	0.39	0.39	0.39	-1.01%	-
Nov 20, 2025	0.40	0.40	0.40	0.40	0.40	-5.26%	-
Nov 19, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	-
Nov 18, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 17, 2025	0.42	0.42	0.42	0.42	0.42	-	-