Afentra plc (STGAF)
OTCMKTS · Delayed Price · Currency is USD
1.080
0.00 (0.00%)
At close: Sep 11, 2026
STGAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 287 |
| Sep 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 34.41% | 3,200 |
| Sep 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -10.29% | 3,003 |
| Aug 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.66% | 4,000 |
| Aug 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 10,040 |
| Aug 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 1,000 |
| Aug 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 9.89% | 14,000 |
| Jul 31, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.11% | 1,017 |
| Jul 29, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -6.91% | 1,000 |
| Jul 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 16.09% | 583 |
| Jul 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 1,999 |
| Jun 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 8,280 |
| Jun 15, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -6.52% | 4,000 |
| Jun 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.43% | 4,000 |
| Jun 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.49% | 1,500 |
| May 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 9,600 |
| May 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 1,000 |
| May 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.83% | 1,000 |
| May 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.58% | 11,500 |
| May 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | 9,000 |
| May 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,000 |
| May 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 250 |
| May 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.42% | 400 |
| Apr 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2,000 |
| Apr 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 20,000 |
| Mar 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.43% | 100 |
| Mar 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.39% | 2,000 |
| Mar 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | 333 |
| Mar 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.10% | 100 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 19.51% | 9,864 |
| Mar 16, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.61% | 20,000 |
| Mar 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.05% | 2,080 |
| Mar 12, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.61% | 10,000 |
| Mar 11, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.84% | 6,000 |