Stockland (STKAF)
OTCMKTS
· Delayed Price · Currency is USD
3.540
+0.340 (10.63%)
May 21, 2025, 4:00 PM EDT
Stockland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 15,575 |
| May 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| May 20, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -2.48% | 413 |
| May 19, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| May 16, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| May 15, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 5 |
| May 14, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 28,745 |
| May 13, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| May 12, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| May 9, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | -0.41% | 752 |
| May 8, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.25% | 14,218 |
| May 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| May 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.92% | 538 |
| May 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| May 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| May 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 37 |
| Apr 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 3,658 |
| Apr 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 47 |
| Apr 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 15, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 14, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.80% | 2,908 |
| Apr 11, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.13% | 6,037 |
| Apr 10, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 4.04% | 115 |
| Apr 9, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 17,257 |
| Apr 8, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Apr 7, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -4.35% | 3,034 |
| Apr 4, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 1 |
| Apr 3, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Apr 2, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Apr 1, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Mar 31, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Mar 28, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | 86,029 |
| Mar 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Mar 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Mar 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Mar 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Mar 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Mar 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Mar 19, 2025 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | -0.32% | 17,808 |
| Mar 18, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.80% | 381 |
| Mar 17, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.46% | 3,641 |
| Mar 14, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Mar 13, 2025 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | 0.16% | 1,893 |