Sterling Metals Corp. (TSXV:SAG)
Canada · Delayed Price · Currency is CAD 1.780
+0.040 (2.30%)
Oct 24, 2025, 1:51 PM EDT
Sterling Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 136,000 |
| 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% | 429,000 |
| Oct 9, 2025 | 2.00 | 2.11 | 1.83 | 1.95 | 1.95 | -2.50% | 451,800 |
| 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% | 229,900 |
| 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% | 50,900 |
| 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% | 25,700 |
| Sep 19, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 222,700 |
| Sep 18, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 35,700 |
| Sep 17, 2025 | 0.61 | 0.61 | 0.55 | 0.60 | 0.60 | -4.76% | 112,407 |
| Sep 16, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 15,500 |
| Sep 15, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 85,310 |
| Sep 12, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 61,626 |
| Sep 11, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -1.59% | 26,300 |
| Sep 10, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | -1.56% | 288,204 |
| Sep 9, 2025 | 0.57 | 0.64 | 0.54 | 0.64 | 0.64 | 16.36% | 288,000 |
| Sep 8, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 12.24% | 266,400 |
| Sep 5, 2025 | 0.44 | 0.50 | 0.37 | 0.49 | 0.49 | 11.36% | 325,210 |
| Sep 4, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 91,329 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 80,000 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -4.35% | 112,637 |
| Aug 29, 2025 | 0.46 | 0.50 | 0.46 | 0.46 | 0.46 | 2.22% | 63,000 |
| Aug 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 64,200 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -3.30% | 15,000 |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,000 |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.19% | 1,300 |
| Aug 22, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 20,000 |
| Aug 21, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -8.00% | 10,500 |
| Aug 20, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | 0.50 | 1.01% | 53,400 |
| Aug 19, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -10.00% | 10,212 |
| Aug 18, 2025 | 0.49 | 0.60 | 0.49 | 0.55 | 0.55 | 14.58% | 119,525 |
| Aug 15, 2025 | 0.45 | 0.50 | 0.45 | 0.48 | 0.48 | 11.63% | 125,301 |
| Aug 14, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 153,000 |
| Aug 13, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 3.75% | 40,500 |