Sitka Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	0.51	0.54	0.51	0.52	0.52	2.64%	90,136
Aug 20, 2025	0.50	0.52	0.50	0.51	0.51	1.52%	217,592
Aug 19, 2025	0.54	0.55	0.49	0.50	0.50	-3.75%	290,388
Aug 18, 2025	0.52	0.52	0.51	0.52	0.52	0.64%	207,700
Aug 15, 2025	0.53	0.53	0.51	0.52	0.52	-2.59%	94,300
Aug 14, 2025	0.54	0.54	0.52	0.53	0.53	-1.13%	24,950
Aug 13, 2025	0.57	0.57	0.53	0.54	0.54	1.90%	36,471
Aug 12, 2025	0.57	0.57	0.53	0.53	0.53	-1.63%	193,560
Aug 11, 2025	0.54	0.55	0.52	0.53	0.53	-1.71%	189,960
Aug 8, 2025	0.59	0.59	0.54	0.54	0.54	-1.63%	150,275
Aug 7, 2025	0.58	0.59	0.54	0.55	0.55	-6.38%	167,009
Aug 6, 2025	0.56	0.60	0.56	0.59	0.59	8.71%	255,268
Aug 5, 2025	0.56	0.58	0.54	0.54	0.54	-1.21%	593,434
Aug 4, 2025	0.54	0.56	0.54	0.55	0.55	1.57%	47,999
Aug 1, 2025	0.53	0.55	0.52	0.54	0.54	6.18%	110,006
Jul 31, 2025	0.49	0.51	0.48	0.51	0.51	8.74%	189,462
Jul 30, 2025	0.47	0.50	0.47	0.47	0.47	-3.42%	217,675
Jul 29, 2025	0.54	0.54	0.49	0.49	0.49	-7.90%	110,353
Jul 28, 2025	0.55	0.55	0.49	0.53	0.53	-0.70%	289,260
Jul 25, 2025	0.55	0.55	0.52	0.53	0.53	0.76%	205,587
Jul 24, 2025	0.52	0.54	0.52	0.53	0.53	-1.50%	147,607
Jul 23, 2025	0.52	0.54	0.52	0.54	0.54	6.17%	290,422
Jul 22, 2025	0.46	0.51	0.46	0.50	0.50	9.45%	151,260
Jul 21, 2025	0.49	0.49	0.46	0.46	0.46	1.43%	172,390
Jul 18, 2025	0.45	0.46	0.45	0.45	0.45	-1.09%	120,425
Jul 17, 2025	0.44	0.46	0.43	0.46	0.46	4.30%	468,754
Jul 16, 2025	0.44	0.46	0.44	0.44	0.44	-0.91%	149,932
Jul 15, 2025	0.44	0.45	0.43	0.44	0.44	1.01%	156,775
Jul 14, 2025	0.42	0.45	0.42	0.44	0.44	7.22%	379,828
Jul 11, 2025	0.41	0.43	0.41	0.41	0.41	-0.61%	204,340
Jul 10, 2025	0.41	0.42	0.39	0.41	0.41	3.11%	345,008
Jul 9, 2025	0.40	0.42	0.40	0.40	0.40	-0.29%	152,200
Jul 8, 2025	0.43	0.43	0.38	0.40	0.40	2.63%	222,029
Jul 7, 2025	0.38	0.39	0.37	0.39	0.39	3.78%	131,726
Jul 3, 2025	0.39	0.39	0.38	0.38	0.38	-0.91%	29,400
Jul 2, 2025	0.38	0.39	0.38	0.38	0.38	1.09%	138,200
Jul 1, 2025	0.40	0.40	0.38	0.38	0.38	-1.05%	40,383
Jun 30, 2025	0.39	0.39	0.38	0.38	0.38	-4.45%	91,407
Jun 27, 2025	0.40	0.41	0.38	0.40	0.40	-0.60%	81,805
Jun 26, 2025	0.40	0.42	0.39	0.40	0.40	3.01%	216,363
Jun 25, 2025	0.39	0.40	0.37	0.39	0.39	2.08%	77,300
Jun 24, 2025	0.38	0.39	0.37	0.38	0.38	-1.14%	55,740
Jun 23, 2025	0.38	0.38	0.36	0.38	0.38	-0.44%	111,000