Sterling Metals Corp. (SAGGF)
OTCMKTS · Delayed Price · Currency is USD
1.027
-0.103 (-9.16%)
Mar 26, 2026, 4:00 PM EST
SAGGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.21% | 915 |
| Mar 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -9.12% | 550 |
| Mar 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 300 |
| Mar 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 5.61% | 510 |
| Mar 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 3,048 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | 502 |
| Mar 19, 2026 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | -10.34% | 22,484 |
| Mar 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | 343 |
| Mar 13, 2026 | 1.35 | 1.35 | 1.22 | 1.22 | 1.22 | -8.61% | 5,827 |
| Mar 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.91% | 1,338 |
| Mar 11, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -5.76% | 2,354 |
| Mar 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | 2,398 |
| Mar 9, 2026 | 1.30 | 1.34 | 1.26 | 1.34 | 1.34 | -2.19% | 5,282 |
| Mar 6, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 1,458 |
| Mar 5, 2026 | 1.47 | 1.47 | 1.36 | 1.37 | 1.37 | -2.84% | 6,290 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 5,423 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.38 | 1.42 | 1.42 | -2.74% | 21,783 |
| Mar 2, 2026 | 1.50 | 1.52 | 1.44 | 1.46 | 1.46 | 4.29% | 13,825 |
| Feb 27, 2026 | 1.38 | 1.48 | 1.25 | 1.40 | 1.40 | 12.00% | 51,752 |
| Feb 26, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 6,100 |
| Feb 25, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 7.83% | 2,261 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.51% | 1,052 |
| Feb 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.88% | 750 |
| Feb 20, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 23,423 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 2,222 |
| Feb 17, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -5.63% | 592 |
| Feb 11, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -0.32% | 1,260 |
| Feb 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 2,502 |
| Feb 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 467 |
| Feb 6, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 5.22% | 6,752 |
| Feb 5, 2026 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -3.81% | 10,900 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.44% | 4,305 |
| Feb 3, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 4.51% | 34,046 |
| Feb 2, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | 1.04% | 15,250 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -6.02% | 19,811 |
| Jan 29, 2026 | 1.41 | 1.44 | 1.12 | 1.33 | 1.33 | -6.07% | 70,025 |
| Jan 28, 2026 | 1.19 | 1.42 | 1.19 | 1.42 | 1.42 | 18.00% | 11,172 |
| Jan 27, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -4.76% | 48,802 |
| Jan 26, 2026 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | 1.61% | 8,991 |
| Jan 23, 2026 | 1.23 | 1.25 | 1.18 | 1.24 | 1.24 | 0.81% | 52,234 |
| Jan 22, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | -1.13% | 29,851 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.48% | 1,860 |
| Jan 20, 2026 | 1.23 | 1.28 | 1.19 | 1.25 | 1.25 | 4.87% | 78,127 |
| Jan 16, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.88% | 62,949 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.13 | 1.17 | 1.17 | -9.44% | 67,861 |
| Jan 14, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 2.05% | 7,720 |
| Jan 13, 2026 | 1.25 | 1.37 | 1.25 | 1.27 | 1.27 | -6.36% | 58,952 |
| Jan 12, 2026 | 1.37 | 1.37 | 1.27 | 1.35 | 1.35 | -0.15% | 24,026 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 1.04% | 20,555 |
| Jan 8, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -7.20% | 13,035 |