StrikePoint Gold Inc. (STKXF)
OTCMKTS · Delayed Price · Currency is USD
0.1433
-0.00158 (-1.09%)
At close: Mar 27, 2026
STKXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -1.10% | 173,564 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -2.23% | 53,440 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.48% | 22,500 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.46% | 100,565 |
| Mar 23, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -1.23% | 394,061 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.46% | 95,620 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | -0.45% | 387,498 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.23% | 177,482 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -8.14% | 334,448 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.14% | 456,292 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.17 | 0.19 | 0.19 | 1.47% | 619,792 |
| Mar 12, 2026 | 0.18 | 0.21 | 0.16 | 0.19 | 0.19 | 12.35% | 972,881 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -9.33% | 42,590 |
| Mar 10, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.28% | 167,020 |
| Mar 9, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.88% | 42,094 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.74% | 139,227 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.14% | 27,490 |
| Mar 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.52% | 163,686 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.71% | 128,500 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.56% | 30,405 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.82% | 49,531 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.32% | 12,377 |
| Feb 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.40% | 51,572 |
| Feb 24, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 2.25% | 110,587 |
| Feb 23, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 3.87% | 96,990 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.04% | 125,017 |
| Feb 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.04% | 212,814 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.51% | 93,500 |
| Feb 17, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 1.70% | 518,582 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 9.00% | 27,793 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.11% | 210,213 |
| Feb 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.36% | 30,576 |
| Feb 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 39,858 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.45% | 223,687 |
| Feb 6, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 5.98% | 34,049 |
| Feb 5, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | -2.41% | 102,158 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.80% | 30,380 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.62% | 166,566 |
| Feb 2, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -5.71% | 62,052 |
| Jan 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -4.76% | 207,305 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -8.18% | 54,928 |
| Jan 28, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 9.88% | 137,286 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.20% | 177,800 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -3.94% | 289,647 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.43% | 42,830 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.85% | 81,874 |
| Jan 21, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 16.51% | 71,802 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.44% | 229,524 |
| Jan 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 11.97% | 142,705 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.67% | 41,473 |