Stakeholder Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.86	0.87	0.86	0.87	0.87	3.77%	17,245
Feb 10, 2026	1.07	1.07	0.84	0.84	0.84	-21.45%	13,110
Feb 9, 2026	1.07	1.07	1.07	1.07	1.07	48.61%	500
Feb 6, 2026	0.71	0.72	0.68	0.72	0.72	-8.98%	4,500
Feb 4, 2026	0.79	0.79	0.79	0.79	0.79	2.73%	597
Feb 3, 2026	0.77	0.77	0.77	0.77	0.77	-3.98%	1,000
Feb 2, 2026	0.83	0.83	0.80	0.80	0.80	-7.83%	3,012
Jan 30, 2026	0.91	0.91	0.87	0.87	0.87	-5.48%	20,487
Jan 29, 2026	0.92	0.92	0.92	0.92	0.92	1.14%	1,000
Jan 28, 2026	1.00	1.00	0.91	0.91	0.91	-	7,625
Jan 27, 2026	0.91	0.93	0.91	0.91	0.91	1.11%	3,700
Jan 26, 2026	0.92	0.92	0.88	0.90	0.90	-	3,602
Jan 23, 2026	0.76	0.90	0.76	0.90	0.90	26.60%	19,906
Jan 22, 2026	0.75	0.75	0.71	0.71	0.71	0.65%	6,345
Jan 21, 2026	0.71	0.71	0.71	0.71	0.71	9.23%	5,000
Jan 12, 2026	0.65	0.65	0.65	0.65	0.65	-3.74%	4,000
Jan 9, 2026	0.51	0.71	0.51	0.67	0.67	3.34%	14,800
Jan 8, 2026	0.65	0.66	0.63	0.65	0.65	-13.33%	7,300
Jan 7, 2026	0.75	0.75	0.75	0.75	0.75	17.54%	6,000
Jan 6, 2026	0.64	0.64	0.64	0.64	0.64	9.88%	2,000
Dec 31, 2025	0.58	0.58	0.58	0.58	0.58	3.70%	112
Dec 26, 2025	0.56	0.56	0.56	0.56	0.56	-1.27%	800
Dec 16, 2025	0.57	0.57	0.57	0.57	0.57	-3.86%	3,000
Dec 15, 2025	0.59	0.59	0.59	0.59	0.59	-	7,000
Dec 10, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	4,003
Dec 9, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	4,000
Dec 8, 2025	0.59	0.59	0.59	0.59	0.59	-0.47%	3,006
Dec 5, 2025	0.56	0.59	0.56	0.59	0.59	-1.30%	6,000
Dec 3, 2025	0.60	0.61	0.60	0.60	0.60	0.10%	13,008
Dec 1, 2025	0.63	0.63	0.60	0.60	0.60	-	9,200
Nov 26, 2025	0.60	0.60	0.60	0.60	0.60	-4.17%	2,503
Nov 25, 2025	0.62	0.64	0.62	0.63	0.63	10.60%	6,000
Nov 21, 2025	0.61	0.61	0.57	0.57	0.57	-0.68%	1,118
Nov 20, 2025	0.57	0.57	0.57	0.57	0.57	-5.00%	5,000
Nov 19, 2025	0.60	0.60	0.60	0.60	0.60	3.27%	300
Oct 30, 2025	0.58	0.58	0.58	0.58	0.58	-12.06%	187
Oct 27, 2025	0.66	0.66	0.66	0.66	0.66	-3.91%	1,000
Oct 21, 2025	0.69	0.69	0.69	0.69	0.69	21.29%	1,000
Oct 20, 2025	0.57	0.57	0.57	0.57	0.57	3.88%	501
Oct 17, 2025	0.54	0.56	0.54	0.55	0.55	-5.91%	7,188
Oct 16, 2025	0.59	0.59	0.58	0.58	0.58	-12.12%	8,500
Oct 9, 2025	0.66	0.66	0.62	0.66	0.66	6.88%	3,000
Oct 7, 2025	0.62	0.62	0.62	0.62	0.62	-10.51%	20,885
Oct 3, 2025	0.69	0.69	0.69	0.69	0.69	0.35%	8,050
Oct 2, 2025	0.72	0.72	0.69	0.69	0.69	-3.83%	3,000
Oct 1, 2025	0.72	0.72	0.72	0.72	0.72	0.85%	32,000
Sep 30, 2025	0.71	0.71	0.71	0.71	0.71	-0.62%	1,000
Sep 26, 2025	0.71	0.71	0.71	0.71	0.71	-	2,000
Sep 23, 2025	0.71	0.71	0.71	0.71	0.71	-9.55%	5,200
Sep 22, 2025	0.76	0.79	0.76	0.79	0.79	6.58%	4,725