Sterling Metals Corp. (TSXV:SAG)
Canada · Delayed Price · Currency is CAD 1.460
+0.040 (2.82%)
Mar 20, 2026, 3:50 PM EST
Sterling Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.49 | 1.59 | 1.49 | 1.51 | - | 6.34% | 4,820 |
| Mar 19, 2026 | 1.48 | 1.52 | 1.40 | 1.42 | 1.42 | -8.39% | 67,480 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -7.19% | 70,710 |
| Mar 17, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 0.60% | 56,701 |
| Mar 16, 2026 | 1.76 | 1.80 | 1.65 | 1.66 | 1.66 | -0.60% | 55,203 |
| Mar 13, 2026 | 1.80 | 1.80 | 1.65 | 1.67 | 1.67 | -5.65% | 122,192 |
| Mar 12, 2026 | 1.84 | 1.85 | 1.75 | 1.77 | 1.77 | -1.12% | 37,865 |
| Mar 11, 2026 | 1.90 | 1.90 | 1.77 | 1.79 | 1.79 | -6.28% | 41,226 |
| Mar 10, 2026 | 1.85 | 1.92 | 1.84 | 1.91 | 1.91 | 3.80% | 25,550 |
| Mar 9, 2026 | 1.80 | 1.85 | 1.73 | 1.84 | 1.84 | - | 61,735 |
| Mar 6, 2026 | 1.86 | 1.91 | 1.83 | 1.84 | 1.84 | -3.16% | 55,837 |
| Mar 5, 2026 | 2.01 | 2.01 | 1.83 | 1.90 | 1.90 | -5.00% | 90,302 |
| Mar 4, 2026 | 1.91 | 2.07 | 1.91 | 2.00 | 2.00 | 1.01% | 67,218 |
| Mar 3, 2026 | 1.97 | 1.98 | 1.75 | 1.98 | 1.98 | -3.88% | 202,300 |
| Mar 2, 2026 | 2.00 | 2.10 | 1.93 | 2.06 | 2.06 | 11.35% | 548,420 |
| Feb 27, 2026 | 1.75 | 2.01 | 1.70 | 1.85 | 1.85 | 7.56% | 631,363 |
| Feb 26, 2026 | 1.73 | 1.75 | 1.69 | 1.72 | 1.72 | 2.38% | 123,068 |
| Feb 25, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | - | 82,115 |
| Feb 24, 2026 | 1.65 | 1.69 | 1.62 | 1.68 | 1.68 | 0.60% | 53,137 |
| Feb 23, 2026 | 1.73 | 1.74 | 1.67 | 1.67 | 1.67 | -0.60% | 127,432 |
| Feb 20, 2026 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | -0.59% | 67,595 |
| Feb 19, 2026 | 1.70 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | 45,625 |
| Feb 18, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 6.79% | 26,295 |
| Feb 17, 2026 | 1.70 | 1.74 | 1.60 | 1.62 | 1.62 | -4.14% | 183,183 |
| Feb 13, 2026 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | 1.81% | 39,192 |
| Feb 12, 2026 | 1.73 | 1.75 | 1.66 | 1.66 | 1.66 | -1.78% | 214,888 |
| Feb 11, 2026 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | - | 45,496 |
| Feb 10, 2026 | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | -2.87% | 33,914 |
| Feb 9, 2026 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 5.45% | 88,865 |
| Feb 6, 2026 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | 1.23% | 18,975 |
| Feb 5, 2026 | 1.69 | 1.69 | 1.60 | 1.63 | 1.63 | -6.86% | 81,006 |
| Feb 4, 2026 | 1.75 | 1.75 | 1.65 | 1.75 | 1.75 | - | 64,391 |
| Feb 3, 2026 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | - | 86,678 |
| Feb 2, 2026 | 1.75 | 1.76 | 1.67 | 1.75 | 1.75 | - | 95,579 |
| Jan 30, 2026 | 1.80 | 1.82 | 1.63 | 1.75 | 1.75 | -4.89% | 191,797 |
| Jan 29, 2026 | 1.90 | 1.93 | 1.51 | 1.84 | 1.84 | -2.13% | 151,039 |
| Jan 28, 2026 | 1.62 | 1.93 | 1.60 | 1.88 | 1.88 | 14.63% | 328,792 |
| Jan 27, 2026 | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -3.53% | 56,686 |
| Jan 26, 2026 | 1.71 | 1.74 | 1.65 | 1.70 | 1.70 | 0.59% | 111,627 |
| Jan 23, 2026 | 1.69 | 1.71 | 1.63 | 1.69 | 1.69 | -0.59% | 90,620 |
| Jan 22, 2026 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | 0.59% | 28,984 |
| Jan 21, 2026 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | -1.17% | 41,050 |
| Jan 20, 2026 | 1.70 | 1.75 | 1.65 | 1.71 | 1.71 | - | 94,209 |
| Jan 19, 2026 | 1.68 | 1.78 | 1.68 | 1.71 | 1.71 | 1.18% | 73,535 |
| Jan 16, 2026 | 1.73 | 1.73 | 1.62 | 1.69 | 1.69 | -0.59% | 74,527 |
| Jan 15, 2026 | 1.84 | 1.86 | 1.55 | 1.70 | 1.70 | -6.59% | 534,730 |
| Jan 14, 2026 | 1.75 | 1.83 | 1.72 | 1.82 | 1.82 | 2.82% | 71,799 |
| Jan 13, 2026 | 1.84 | 1.85 | 1.74 | 1.77 | 1.77 | -1.12% | 105,699 |
| Jan 12, 2026 | 1.90 | 1.90 | 1.76 | 1.79 | 1.79 | -4.79% | 218,861 |
| Jan 9, 2026 | 1.96 | 1.96 | 1.80 | 1.88 | 1.88 | 1.62% | 76,914 |