Stakeholder Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Nov 14, 2025	0.42	0.42	0.42	0.42	0.42	-36.00%	-
Nov 13, 2025	0.42	0.66	0.42	0.65	0.65	62.50%	6,000
Nov 12, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Nov 11, 2025	0.40	0.40	0.40	0.40	0.40	2.04%	-
Nov 10, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Nov 7, 2025	0.39	0.39	0.39	0.39	0.39	-34.67%	-
Nov 6, 2025	0.40	0.60	0.40	0.60	0.60	37.61%	300
Nov 5, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Nov 4, 2025	0.44	0.44	0.44	0.44	0.44	-0.46%	-
Nov 3, 2025	0.44	0.44	0.44	0.44	0.44	0.46%	-
Oct 31, 2025	0.44	0.44	0.44	0.44	0.44	2.35%	-
Oct 30, 2025	0.43	0.43	0.43	0.43	0.43	-3.62%	-
Oct 29, 2025	0.44	0.44	0.44	0.44	0.44	4.74%	-
Oct 28, 2025	0.42	0.42	0.42	0.42	0.42	-1.86%	-
Oct 27, 2025	0.43	0.43	0.43	0.43	0.43	9.69%	-
Oct 24, 2025	0.39	0.39	0.39	0.39	0.39	1.55%	-
Oct 23, 2025	0.39	0.39	0.39	0.39	0.39	-21.54%	-
Oct 22, 2025	0.49	0.49	0.49	0.49	0.49	30.85%	-
Oct 21, 2025	0.38	0.38	0.38	0.38	0.38	1.08%	-
Oct 20, 2025	0.37	0.37	0.37	0.37	0.37	-5.10%	-
Oct 17, 2025	0.39	0.39	0.39	0.39	0.39	-23.14%	-
Oct 16, 2025	0.51	0.51	0.51	0.51	0.51	-	5,000
Oct 15, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Oct 14, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Oct 13, 2025	0.51	0.51	0.51	0.51	0.51	13.33%	-
Oct 10, 2025	0.45	0.45	0.45	0.45	0.45	-3.43%	-
Oct 9, 2025	0.47	0.47	0.47	0.47	0.47	-12.90%	-
Oct 8, 2025	0.47	0.54	0.47	0.54	0.54	15.80%	625
Oct 7, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Oct 6, 2025	0.46	0.46	0.46	0.46	0.46	-4.15%	-
Oct 3, 2025	0.48	0.48	0.48	0.48	0.48	-3.60%	-
Oct 2, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Oct 1, 2025	0.50	0.50	0.50	0.50	0.50	-2.91%	-
Sep 30, 2025	0.52	0.52	0.52	0.52	0.52	0.98%	-
Sep 29, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Sep 26, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Sep 25, 2025	0.51	0.51	0.51	0.51	0.51	-	525
Sep 24, 2025	0.51	0.51	0.51	0.51	0.51	-7.27%	-
Sep 23, 2025	0.55	0.55	0.55	0.55	0.55	11.79%	-
Sep 22, 2025	0.49	0.49	0.49	0.49	0.49	-	-