Sterling Metals Corp. (SAGGF)
OTCMKTS · Delayed Price · Currency is USD
0.7830
0.00 (0.00%)
Jun 11, 2026, 9:30 AM EST
SAGGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Jun 10, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -11.72% | 1,000 |
| Jun 8, 2026 | 0.74 | 0.89 | 0.74 | 0.89 | 0.89 | 20.17% | 5,283 |
| Jun 5, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -22.67% | 1,000 |
| Jun 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.64% | 1,006 |
| Jun 2, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.05% | 5,172 |
| Jun 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 11.02% | 237 |
| May 29, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 2.60% | 1,862 |
| May 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.90% | 5,002 |
| May 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 27.21% | 1,320 |
| May 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -9.79% | 140 |
| May 20, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -5.95% | 4,279 |
| May 19, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.48% | 302 |
| May 15, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | 0.31% | 5,845 |
| May 13, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.67% | 1,801 |
| May 12, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.04% | 341 |
| May 11, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | -1.88% | 4,940 |
| May 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.13% | 580 |
| May 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.75% | 3,423 |
| May 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.92% | 988 |
| May 1, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.71% | 10,050 |
| Apr 30, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.03% | 6,000 |
| Apr 29, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.64% | 710 |
| Apr 28, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -10.90% | 3,091 |
| Apr 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.24% | 1,260 |
| Apr 23, 2026 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -8.01% | 2,343 |
| Apr 20, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -7.18% | 1,223 |
| Apr 16, 2026 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -0.73% | 572 |
| Apr 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,275 |
| Apr 14, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 15.03% | 2,347 |
| Apr 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.25% | 2,804 |
| Apr 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -10.38% | 171 |
| Mar 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.26% | 915 |
| Mar 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -9.16% | 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 | 5.60% | 510 |
| Mar 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.72% | 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 | -10.31% | 22,484 |
| Mar 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.96% | 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 |