Stakeholder Gold Corp. (SKHRF)
OTCMKTS · Delayed Price · Currency is USD
1.238
-0.017 (-1.39%)
Aug 27, 2026, 11:33 AM EST
SKHRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.39% | 1,654 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.58% | 1,100 |
| Aug 27, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.66% | 2,300 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -1.79% | 3,400 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.08% | 4,100 |
| Aug 21, 2026 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | -2.30% | 3,608 |
| Aug 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 3,400 |
| Aug 19, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 9,600 |
| Aug 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.32% | 100 |
| Aug 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.50% | 100 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 869 |
| Aug 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 100 |
| Aug 10, 2026 | 1.22 | 1.26 | 1.17 | 1.25 | 1.25 | 1.13% | 8,300 |
| Aug 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.12% | 100 |
| Aug 6, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 6.84% | 5,100 |
| Aug 5, 2026 | 1.22 | 1.25 | 1.17 | 1.17 | 1.17 | -7.51% | 22,000 |
| Jul 31, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 2,000 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.10% | 812 |
| Jul 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 14.02% | 100 |
| Jul 22, 2026 | 1.22 | 1.22 | 1.07 | 1.07 | 1.07 | -13.85% | 1,500 |
| Jul 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.20% | 450 |
| Jul 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 700 |
| Jul 16, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | - | 9,900 |
| Jul 15, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 1.60% | 2,700 |
| Jul 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 819 |
| Jul 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 1,500 |
| Jul 7, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.18% | 2,000 |
| Jul 6, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | 9.78% | 6,200 |
| Jun 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 3,000 |
| Jun 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 1,000 |
| Jun 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 6,100 |
| Jun 17, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -3.13% | 1,100 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | 6.14% | 11,600 |
| Jun 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.50% | 171 |
| Jun 2, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 9.09% | 12,850 |
| Jun 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 7.84% | 4,000 |
| May 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 5,014 |
| May 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 7.97% | 200 |
| May 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.71% | 1,274 |
| May 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 900 |
| May 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.06% | 1,000 |
| Apr 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 5,000 |
| Apr 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 5,150 |
| Apr 24, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.13% | 18,100 |
| Apr 23, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 2.72% | 10,500 |
| Apr 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -6.31% | 100 |
| Apr 15, 2026 | 0.92 | 1.03 | 0.89 | 1.03 | 1.03 | 28.75% | 3,550 |
| Apr 10, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 7.32% | 5,700 |
| Apr 2, 2026 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 5.00% | 6,000 |
| Apr 1, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.40% | 2,000 |