Stinger Resources Inc. (STNRF)
OTCMKTS · Delayed Price · Currency is USD
0.0207
0.00 (0.00%)
At close: Sep 23, 2026
STNRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.33% | 96,000 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.74% | 20,000 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.38% | 242,775 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 19.90% | 5,162 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.72% | 11,458 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.60% | 809 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 16.82% | 4,757 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.96% | 4,313 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.48% | 15,421 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.47% | 138 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.00% | 3,799 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.73% | 150 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.80% | 20,000 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 40,000 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | 36,000 |
| Jul 31, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.50% | 114,000 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.83% | 50,000 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.82% | 128,000 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.86% | 96,000 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.08% | 100,000 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.15% | 27,000 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.06% | 300 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.89% | 36,000 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.18% | 169,000 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.09% | 2,644 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -24.19% | 110,000 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.02% | 60,000 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.31% | 2,264 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.44% | 195 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 10,000 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 215,285 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.26% | 10,000 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Jun 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.26% | 22,000 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,105 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.26% | 10,000 |
| Jun 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.84% | 32,274 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -29.28% | 20,000 |
| May 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 16.79% | 5,009 |
| May 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -19.91% | 2,242 |
| May 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 3,963 |
| May 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 29.83% | 151 |
| May 8, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.54% | 9,824 |
| Apr 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.16% | 1,132 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.96% | 1,000 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.68% | 4,500 |
| Apr 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.96% | 1,000 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 17.95% | 24,648 |
| Apr 17, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 5,331 |