Stockland (STKAF)
OTCMKTS
· Delayed Price · Currency is USD
3.275
-0.005 (-0.15%)
Apr 25, 2025, 4:00 PM EDT
Stockland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 7, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 0.65% | 9,680 |
| Mar 6, 2025 | 3.19 | 3.19 | 3.06 | 3.06 | 3.06 | 2.68% | 1,043 |
| Mar 5, 2025 | 3.14 | 3.14 | 2.98 | 2.98 | 2.98 | -7.77% | 375 |
| Mar 4, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 23 |
| Mar 3, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 27 |
| Feb 28, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 15,281 |
| Feb 27, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 7,272 |
| Feb 26, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Feb 25, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Feb 24, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.58% | 112 |
| Feb 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Feb 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Feb 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 9.43% | 124 |
| Feb 18, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 21 |
| Feb 14, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Feb 13, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 794 |