Sitka Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.80	0.80	0.75	0.75	0.75	-4.63%	103,190
Oct 30, 2025	0.76	0.80	0.75	0.79	0.79	4.85%	173,323
Oct 29, 2025	0.79	0.80	0.75	0.75	0.75	-2.42%	100,538
Oct 28, 2025	0.72	0.77	0.69	0.77	0.77	8.42%	261,955
Oct 27, 2025	0.78	0.78	0.70	0.71	0.71	-2.64%	118,644
Oct 24, 2025	0.73	0.74	0.72	0.73	0.73	-1.38%	80,902
Oct 23, 2025	0.75	0.76	0.73	0.74	0.74	-0.43%	159,998
Oct 22, 2025	0.73	0.75	0.70	0.75	0.75	2.26%	191,814
Oct 21, 2025	0.78	0.78	0.73	0.73	0.73	-8.89%	319,733
Oct 20, 2025	0.80	0.82	0.79	0.80	0.80	1.21%	537,018
Oct 17, 2025	0.86	0.86	0.78	0.79	0.79	-8.85%	212,611
Oct 16, 2025	0.84	0.89	0.84	0.87	0.87	6.15%	220,391
Oct 15, 2025	0.83	0.83	0.79	0.82	0.82	-0.07%	296,307
Oct 14, 2025	0.80	0.85	0.80	0.82	0.82	-2.08%	275,809
Oct 13, 2025	0.93	0.94	0.80	0.84	0.84	0.60%	82,350
Oct 10, 2025	0.85	0.86	0.80	0.83	0.83	-2.35%	222,124
Oct 9, 2025	0.86	0.89	0.81	0.85	0.85	-0.48%	290,165
Oct 8, 2025	0.87	0.89	0.83	0.85	0.85	-1.93%	277,128
Oct 7, 2025	0.93	0.93	0.84	0.87	0.87	-7.04%	256,909
Oct 6, 2025	0.92	0.97	0.90	0.94	0.94	3.75%	350,273
Oct 3, 2025	0.85	0.93	0.83	0.90	0.90	7.76%	330,411
Oct 2, 2025	0.90	0.90	0.80	0.84	0.84	-0.24%	107,755
Oct 1, 2025	0.75	0.87	0.75	0.84	0.84	12.00%	251,194
Sep 30, 2025	0.73	0.78	0.73	0.75	0.75	-3.72%	91,530
Sep 29, 2025	0.78	0.78	0.75	0.78	0.78	2.19%	274,378
Sep 26, 2025	0.77	0.78	0.76	0.76	0.76	-1.00%	226,627
Sep 25, 2025	0.74	0.77	0.73	0.77	0.77	4.76%	162,017
Sep 24, 2025	0.76	0.76	0.74	0.74	0.74	-3.05%	133,113
Sep 23, 2025	0.82	0.82	0.74	0.76	0.76	-4.08%	274,105
Sep 22, 2025	0.71	0.79	0.71	0.79	0.79	8.60%	388,477
Sep 19, 2025	0.72	0.77	0.72	0.73	0.73	5.48%	465,914
Sep 18, 2025	0.61	0.69	0.61	0.69	0.69	18.97%	439,106
Sep 17, 2025	0.58	0.58	0.58	0.58	0.58	-3.28%	16,400
Sep 16, 2025	0.64	0.65	0.59	0.60	0.60	-4.81%	102,332
Sep 15, 2025	0.58	0.63	0.58	0.63	0.63	4.13%	200,553
Sep 12, 2025	0.62	0.63	0.60	0.61	0.61	-0.82%	294,004
Sep 11, 2025	0.66	0.66	0.61	0.61	0.61	-1.61%	294,690
Sep 10, 2025	0.63	0.63	0.60	0.62	0.62	2.63%	358,240
Sep 9, 2025	0.63	0.63	0.58	0.60	0.60	-4.41%	176,130
Sep 8, 2025	0.58	0.64	0.58	0.63	0.63	4.90%	466,731
Sep 5, 2025	0.60	0.60	0.56	0.60	0.60	5.70%	113,037
Sep 4, 2025	0.61	0.61	0.56	0.57	0.57	-4.04%	405,954
Sep 3, 2025	0.63	0.63	0.59	0.59	0.59	-0.72%	245,951
Sep 2, 2025	0.63	0.63	0.59	0.60	0.60	0.68%	135,711
Aug 29, 2025	0.57	0.60	0.57	0.59	0.59	4.00%	258,184
Aug 28, 2025	0.57	0.57	0.56	0.57	0.57	1.27%	110,153
Aug 27, 2025	0.56	0.58	0.54	0.56	0.56	-0.84%	62,135
Aug 26, 2025	0.58	0.58	0.55	0.57	0.57	1.61%	343,840
Aug 25, 2025	0.56	0.56	0.55	0.56	0.56	0.98%	39,400
Aug 22, 2025	0.54	0.57	0.54	0.55	0.55	6.45%	241,668