Sitka Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	0.30	0.32	0.30	0.32	0.32	4.77%	527,125
May 19, 2025	0.31	0.31	0.31	0.31	0.31	-0.46%	142,549
May 16, 2025	0.31	0.31	0.30	0.31	0.31	0.29%	60,100
May 15, 2025	0.33	0.33	0.30	0.31	0.31	-2.45%	655,350
May 14, 2025	0.32	0.33	0.31	0.31	0.31	-6.36%	243,535
May 13, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	65,995
May 12, 2025	0.32	0.32	0.32	0.32	0.32	-5.55%	48,950
May 9, 2025	0.33	0.35	0.33	0.34	0.34	-0.15%	171,518
May 8, 2025	0.36	0.37	0.31	0.34	0.34	-10.71%	986,047
May 7, 2025	0.39	0.39	0.37	0.38	0.38	-3.31%	79,600
May 6, 2025	0.39	0.40	0.39	0.39	0.39	2.24%	45,032
May 5, 2025	0.40	0.43	0.38	0.38	0.38	-7.59%	425,942
May 2, 2025	0.42	0.43	0.41	0.42	0.42	-0.20%	146,237
May 1, 2025	0.42	0.42	0.41	0.42	0.42	-0.79%	83,838
Apr 30, 2025	0.43	0.44	0.40	0.42	0.42	1.82%	134,548
Apr 29, 2025	0.43	0.43	0.41	0.41	0.41	-1.76%	55,205
Apr 28, 2025	0.46	0.46	0.42	0.42	0.42	-6.31%	128,200
Apr 25, 2025	0.43	0.46	0.42	0.45	0.45	3.63%	108,475
Apr 24, 2025	0.43	0.44	0.40	0.43	0.43	3.00%	232,411
Apr 23, 2025	0.44	0.44	0.41	0.42	0.42	-5.68%	469,292
Apr 22, 2025	0.50	0.50	0.44	0.45	0.45	-1.04%	321,019
Apr 21, 2025	0.45	0.45	0.44	0.45	0.45	1.83%	296,854
Apr 17, 2025	0.45	0.45	0.42	0.44	0.44	2.27%	133,003
Apr 16, 2025	0.44	0.44	0.42	0.43	0.43	1.43%	342,591
Apr 15, 2025	0.45	0.45	0.42	0.43	0.43	-0.70%	120,716
Apr 14, 2025	0.45	0.45	0.41	0.43	0.43	0.47%	237,901
Apr 11, 2025	0.40	0.43	0.40	0.43	0.43	9.77%	274,060
Apr 10, 2025	0.39	0.39	0.36	0.39	0.39	8.54%	366,252
Apr 9, 2025	0.35	0.37	0.35	0.36	0.36	3.23%	435,122
Apr 8, 2025	0.36	0.36	0.35	0.35	0.35	-0.12%	83,700
Apr 7, 2025	0.32	0.37	0.32	0.35	0.35	-3.77%	263,599
Apr 4, 2025	0.36	0.36	0.33	0.36	0.36	-3.06%	439,410
Apr 3, 2025	0.38	0.38	0.35	0.37	0.37	-1.95%	94,491
Apr 2, 2025	0.37	0.40	0.34	0.38	0.38	3.04%	405,125
Apr 1, 2025	0.41	0.41	0.35	0.37	0.37	-6.42%	231,454
Mar 31, 2025	0.36	0.39	0.35	0.39	0.39	9.78%	284,297
Mar 28, 2025	0.36	0.36	0.34	0.36	0.36	1.86%	189,897
Mar 27, 2025	0.35	0.36	0.34	0.35	0.35	0.99%	320,849
Mar 26, 2025	0.36	0.37	0.35	0.35	0.35	-0.29%	298,887
Mar 25, 2025	0.36	0.36	0.34	0.35	0.35	2.61%	196,159
Mar 24, 2025	0.35	0.35	0.34	0.34	0.34	0.26%	46,900
Mar 21, 2025	0.33	0.34	0.31	0.34	0.34	-0.53%	95,883
Mar 20, 2025	0.35	0.35	0.32	0.34	0.34	-0.17%	225,909
Mar 19, 2025	0.34	0.35	0.33	0.34	0.34	2.57%	477,902
Mar 18, 2025	0.29	0.33	0.29	0.33	0.33	17.19%	928,560
Mar 17, 2025	0.28	0.29	0.28	0.29	0.29	2.52%	44,600
Mar 14, 2025	0.28	0.28	0.28	0.28	0.28	0.94%	164,354
Mar 13, 2025	0.27	0.28	0.27	0.28	0.28	-0.83%	67,300
Mar 12, 2025	0.28	0.28	0.27	0.28	0.28	0.98%	213,800
Mar 11, 2025	0.26	0.28	0.26	0.28	0.28	3.77%	117,600