Sterling Metals Corp. (TSXV:SAG)
Canada
· Delayed Price · Currency is CAD 0.2600
+0.0050 (1.96%)
May 20, 2025, 1:48 PM EDT
Sterling Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 7,500 |
| May 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 4,300 |
| May 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 26,342 |
| May 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 5,318 |
| May 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 28,000 |
| May 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 9,500 |
| May 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 19,800 |
| May 6, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 40,500 |
| May 5, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 4,600 |
| May 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 12,000 |
| May 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 30, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -12.90% | 44,700 |
| Apr 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 2,500 |
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,800 |
| Apr 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Apr 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 23,500 |
| Apr 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Apr 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.76% | 11,500 |
| Apr 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 500 |
| Apr 14, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 20,500 |
| Apr 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 28,300 |
| Apr 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.09% | 34,100 |
| Apr 9, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 13,100 |
| Apr 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,600 |
| Apr 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 10,000 |
| Apr 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.06% | 29,000 |
| Apr 3, 2025 | 0.35 | 0.36 | 0.31 | 0.33 | 0.33 | -2.94% | 25,546 |
| Apr 2, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 9.68% | 3,000 |
| Apr 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 15,300 |
| Mar 28, 2025 | 0.37 | 0.37 | 0.32 | 0.32 | 0.32 | -11.11% | 62,125 |
| Mar 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | - |
| Mar 26, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -6.58% | 5,100 |
| Mar 25, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | - | 26,900 |
| Mar 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 3,200 |
| Mar 21, 2025 | 0.48 | 0.48 | 0.40 | 0.40 | 0.40 | -6.98% | 57,000 |
| Mar 20, 2025 | 0.40 | 0.43 | 0.37 | 0.43 | 0.43 | 13.16% | 115,600 |
| Mar 19, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 15.15% | 4,010 |
| Mar 18, 2025 | 0.33 | 0.43 | 0.32 | 0.33 | 0.33 | - | 156,400 |
| Mar 17, 2025 | 0.25 | 0.35 | 0.25 | 0.33 | 0.33 | 37.50% | 85,300 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 16,715 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 69,338 |
| Mar 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 134,017 |
| Mar 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 8,500 |
| Mar 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 63,800 |