Sterling Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2025	0.26	0.26	0.26	0.26	0.26	-	-
May 21, 2025	0.26	0.26	0.26	0.26	0.26	-	-
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