Stakeholder Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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%	-