Sterling Metals Corp. (SAGGF)
OTCMKTS · Delayed Price · Currency is USD
1.240
-0.020 (-1.59%)
Feb 12, 2026, 11:49 AM EST
Sterling Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | - | -1.67% | 40 |
| 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 |
| Jan 6, 2026 | 1.55 | 1.55 | 1.41 | 1.44 | 1.44 | 0.28% | 6,823 |
| Jan 5, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -0.62% | 39,412 |
| Jan 2, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 5.38% | 2,100 |
| Dec 31, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | -1.79% | 3,752 |
| Dec 30, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -3.58% | 85,091 |
| Dec 29, 2025 | 1.49 | 1.49 | 1.40 | 1.45 | 1.45 | -3.20% | 19,692 |
| Dec 26, 2025 | 1.42 | 1.52 | 1.42 | 1.50 | 1.50 | 9.49% | 11,037 |
| Dec 24, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 8,200 |
| Dec 23, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 2,848 |
| Dec 22, 2025 | 1.46 | 1.46 | 1.35 | 1.35 | 1.35 | -3.57% | 27,087 |
| Dec 19, 2025 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 9.37% | 20,568 |
| Dec 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2,200 |
| Dec 17, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -4.48% | 6,276 |
| Dec 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | 863 |
| Dec 15, 2025 | 1.36 | 1.36 | 1.27 | 1.31 | 1.31 | -1.50% | 31,157 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 203 |
| Dec 11, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -2.16% | 18,521 |
| Dec 10, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.14% | 415 |
| Dec 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.40% | 177 |
| Dec 8, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -1.30% | 13,269 |
| Dec 5, 2025 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 34,897 |
| Dec 4, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 9,403 |
| Dec 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.56% | 326 |
| Dec 2, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -3.40% | 1,100 |
| Dec 1, 2025 | 1.79 | 1.79 | 1.42 | 1.47 | 1.47 | 3.37% | 5,210 |