Sterling Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	12,900
Jul 31, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	184,100
Jul 30, 2025	0.33	0.33	0.32	0.32	0.32	-	16,000
Jul 29, 2025	0.35	0.35	0.32	0.32	0.32	-8.57%	35,145
Jul 28, 2025	0.30	0.36	0.30	0.35	0.35	12.90%	183,502
Jul 25, 2025	0.31	0.32	0.30	0.31	0.31	-11.43%	138,000
Jul 24, 2025	0.32	0.35	0.30	0.35	0.35	6.06%	98,511
Jul 23, 2025	0.33	0.33	0.32	0.33	0.33	-8.33%	41,600
Jul 22, 2025	0.34	0.36	0.34	0.36	0.36	1.41%	21,700
Jul 21, 2025	0.34	0.36	0.33	0.36	0.36	4.41%	30,000
Jul 18, 2025	0.34	0.34	0.34	0.34	0.34	-	4,400
Jul 17, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 16, 2025	0.34	0.34	0.34	0.34	0.34	4.62%	17,000
Jul 15, 2025	0.37	0.37	0.33	0.33	0.33	-8.45%	34,500
Jul 14, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	87,927
Jul 11, 2025	0.38	0.38	0.36	0.36	0.36	-6.49%	52,000
Jul 10, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	74,100
Jul 9, 2025	0.41	0.41	0.38	0.38	0.38	-6.17%	18,501
Jul 8, 2025	0.41	0.41	0.40	0.41	0.41	-4.71%	36,318
Jul 7, 2025	0.45	0.45	0.43	0.43	0.43	-4.49%	6,540
Jul 4, 2025	0.46	0.46	0.45	0.45	0.45	-10.10%	3,000
Jul 3, 2025	0.50	0.50	0.50	0.50	0.50	-	3,010
Jul 2, 2025	0.46	0.50	0.45	0.50	0.50	-1.00%	25,105
Jun 30, 2025	0.44	0.50	0.43	0.50	0.50	13.64%	71,600
Jun 27, 2025	0.44	0.45	0.43	0.44	0.44	1.15%	143,000
Jun 26, 2025	0.40	0.44	0.36	0.44	0.44	14.47%	102,500
Jun 25, 2025	0.38	0.38	0.36	0.38	0.38	-5.00%	15,010
Jun 24, 2025	0.40	0.40	0.40	0.40	0.40	-	9,900
Jun 23, 2025	0.43	0.43	0.40	0.40	0.40	-9.09%	42,300
Jun 20, 2025	0.44	0.44	0.44	0.44	0.44	-	19,500
Jun 19, 2025	0.48	0.48	0.44	0.44	0.44	-8.33%	34,300
Jun 18, 2025	0.48	0.48	0.48	0.48	0.48	1.05%	-
Jun 17, 2025	0.48	0.48	0.48	0.48	0.48	-4.04%	2,800
Jun 16, 2025	0.54	0.54	0.50	0.50	0.50	-6.60%	11,600
Jun 13, 2025	0.53	0.53	0.51	0.53	0.53	10.42%	13,829
Jun 12, 2025	0.55	0.55	0.48	0.48	0.48	-4.00%	30,200
Jun 11, 2025	0.51	0.51	0.48	0.50	0.50	-5.66%	21,200
Jun 10, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	17,715
Jun 9, 2025	0.59	0.59	0.55	0.55	0.55	-	88,918
Jun 6, 2025	0.45	0.57	0.45	0.55	0.55	22.22%	94,600
Jun 5, 2025	0.47	0.47	0.45	0.45	0.45	2.27%	30,302
Jun 4, 2025	0.48	0.48	0.44	0.44	0.44	-2.22%	22,000
Jun 3, 2025	0.45	0.45	0.43	0.45	0.45	-	34,700
Jun 2, 2025	0.44	0.48	0.40	0.45	0.45	-6.25%	229,700
May 30, 2025	0.51	0.51	0.40	0.48	0.48	-2.04%	137,317
May 29, 2025	0.35	0.50	0.34	0.49	0.49	84.91%	771,000
May 28, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	12,503
May 27, 2025	0.27	0.27	0.27	0.27	0.27	3.85%	3,600
May 26, 2025	0.26	0.26	0.26	0.26	0.26	-	-
May 23, 2025	0.27	0.27	0.26	0.26	0.26	-	35,536