Sterling Metals Corp. (TSXV:SAG)
Canada · Delayed Price · Currency is CAD 2.040
+0.040 (2.00%)
Dec 1, 2025, 2:45 PM EST
Sterling Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.95 | 2.06 | 1.95 | 2.00 | - | - | 28,300 |
| Nov 28, 2025 | 2.09 | 2.09 | 1.98 | 2.00 | 2.00 | -2.44% | 44,504 |
| Nov 27, 2025 | 2.00 | 2.13 | 1.93 | 2.05 | 2.05 | 6.22% | 68,131 |
| Nov 26, 2025 | 2.00 | 2.35 | 1.87 | 1.93 | 1.93 | -3.02% | 448,386 |
| Nov 25, 2025 | 1.93 | 1.99 | 1.90 | 1.99 | 1.99 | 1.53% | 96,875 |
| Nov 24, 2025 | 1.83 | 2.01 | 1.83 | 1.96 | 1.96 | 9.50% | 94,944 |
| Nov 21, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 0.56% | 37,374 |
| Nov 20, 2025 | 1.80 | 1.84 | 1.74 | 1.78 | 1.78 | -1.66% | 86,226 |
| Nov 19, 2025 | 1.80 | 1.81 | 1.72 | 1.81 | 1.81 | 1.12% | 210,822 |
| Nov 18, 2025 | 1.74 | 1.80 | 1.65 | 1.79 | 1.79 | 7.83% | 142,451 |
| Nov 17, 2025 | 1.65 | 1.72 | 1.63 | 1.66 | 1.66 | 0.61% | 25,219 |
| Nov 14, 2025 | 1.63 | 1.65 | 1.61 | 1.65 | 1.65 | -0.60% | 33,483 |
| Nov 13, 2025 | 1.73 | 1.73 | 1.64 | 1.66 | 1.66 | -2.35% | 43,894 |
| Nov 12, 2025 | 1.79 | 1.79 | 1.67 | 1.70 | 1.70 | -2.30% | 32,183 |
| Nov 11, 2025 | 1.79 | 1.79 | 1.66 | 1.74 | 1.74 | -0.57% | 17,212 |
| Nov 10, 2025 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | - | 74,567 |
| Nov 7, 2025 | 1.68 | 1.75 | 1.65 | 1.75 | 1.75 | 0.57% | 47,251 |
| Nov 6, 2025 | 1.62 | 1.78 | 1.59 | 1.74 | 1.74 | 10.83% | 166,897 |
| Nov 5, 2025 | 1.61 | 1.61 | 1.50 | 1.57 | 1.57 | 5.37% | 74,610 |
| Nov 4, 2025 | 1.62 | 1.62 | 1.46 | 1.49 | 1.49 | -9.15% | 213,301 |
| Nov 3, 2025 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | -3.53% | 44,281 |
| Oct 31, 2025 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | -1.73% | 28,425 |
| Oct 30, 2025 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 4.85% | 43,800 |
| Oct 29, 2025 | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -5.71% | 92,451 |
| Oct 28, 2025 | 1.75 | 1.80 | 1.73 | 1.75 | 1.75 | -1.13% | 46,435 |
| Oct 27, 2025 | 1.80 | 1.80 | 1.67 | 1.77 | 1.77 | -1.67% | 102,312 |
| Oct 24, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 3.45% | 86,763 |
| Oct 23, 2025 | 1.86 | 1.87 | 1.72 | 1.74 | 1.74 | -5.95% | 87,754 |
| Oct 22, 2025 | 1.62 | 1.86 | 1.60 | 1.85 | 1.85 | 12.12% | 167,427 |
| Oct 21, 2025 | 2.00 | 2.00 | 1.61 | 1.65 | 1.65 | -14.06% | 355,901 |
| Oct 20, 2025 | 2.05 | 2.05 | 1.90 | 1.92 | 1.92 | -5.42% | 135,951 |
| Oct 17, 2025 | 1.90 | 2.03 | 1.85 | 2.03 | 2.03 | 9.14% | 135,122 |
| Oct 16, 2025 | 2.10 | 2.10 | 1.86 | 1.86 | 1.86 | -10.14% | 165,017 |
| Oct 15, 2025 | 2.23 | 2.23 | 1.90 | 2.07 | 2.07 | -5.48% | 278,306 |
| Oct 14, 2025 | 2.10 | 2.25 | 2.09 | 2.19 | 2.19 | 7.88% | 215,401 |
| Oct 10, 2025 | 2.04 | 2.16 | 1.97 | 2.03 | 2.03 | 4.10% | 428,954 |
| Oct 9, 2025 | 2.00 | 2.11 | 1.83 | 1.95 | 1.95 | -2.50% | 451,787 |
| Oct 8, 2025 | 1.63 | 2.00 | 1.62 | 2.00 | 2.00 | 26.58% | 701,321 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.50 | 1.58 | 1.58 | -2.47% | 378,425 |
| Oct 6, 2025 | 1.80 | 1.82 | 1.62 | 1.62 | 1.62 | -7.43% | 477,010 |
| Oct 3, 2025 | 1.74 | 1.90 | 1.70 | 1.75 | 1.75 | 1.74% | 634,111 |
| Oct 2, 2025 | 1.85 | 1.90 | 1.60 | 1.72 | 1.72 | -7.03% | 854,440 |
| Oct 1, 2025 | 2.43 | 2.55 | 1.85 | 1.85 | 1.85 | -27.73% | 1,200,105 |
| Sep 30, 2025 | 2.91 | 3.00 | 2.24 | 2.56 | 2.56 | -9.86% | 1,153,745 |
| Sep 29, 2025 | 2.00 | 3.06 | 1.74 | 2.84 | 2.84 | 212.09% | 2,204,806 |
| Sep 26, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 4.60% | 229,868 |
| Sep 25, 2025 | 0.82 | 0.89 | 0.81 | 0.87 | 0.87 | 14.47% | 192,543 |
| Sep 24, 2025 | 0.72 | 0.76 | 0.71 | 0.76 | 0.76 | 7.04% | 50,880 |
| Sep 23, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 2.90% | 41,500 |
| Sep 22, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 6.15% | 25,685 |