Sterling Metals Corp. (TSXV:SAG)
Canada · Delayed Price · Currency is CAD 1.750
-0.090 (-4.89%)
At close: Jan 30, 2026
Sterling Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.80 | 1.82 | 1.63 | 1.75 | 1.75 | -4.89% | 191,797 |
| Jan 29, 2026 | 1.90 | 1.93 | 1.51 | 1.84 | 1.84 | -2.13% | 151,039 |
| Jan 28, 2026 | 1.62 | 1.93 | 1.60 | 1.88 | 1.88 | 14.63% | 328,792 |
| Jan 27, 2026 | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -3.53% | 56,686 |
| Jan 26, 2026 | 1.71 | 1.74 | 1.65 | 1.70 | 1.70 | 0.59% | 111,627 |
| Jan 23, 2026 | 1.69 | 1.71 | 1.63 | 1.69 | 1.69 | -0.59% | 90,620 |
| Jan 22, 2026 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | 0.59% | 28,984 |
| Jan 21, 2026 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | -1.17% | 41,050 |
| Jan 20, 2026 | 1.70 | 1.75 | 1.65 | 1.71 | 1.71 | - | 94,209 |
| Jan 19, 2026 | 1.68 | 1.78 | 1.68 | 1.71 | 1.71 | 1.18% | 73,535 |
| Jan 16, 2026 | 1.73 | 1.73 | 1.62 | 1.69 | 1.69 | -0.59% | 74,527 |
| Jan 15, 2026 | 1.84 | 1.86 | 1.55 | 1.70 | 1.70 | -6.59% | 534,730 |
| Jan 14, 2026 | 1.75 | 1.83 | 1.72 | 1.82 | 1.82 | 2.82% | 71,799 |
| Jan 13, 2026 | 1.84 | 1.85 | 1.74 | 1.77 | 1.77 | -1.12% | 105,699 |
| Jan 12, 2026 | 1.90 | 1.90 | 1.76 | 1.79 | 1.79 | -4.79% | 218,861 |
| Jan 9, 2026 | 1.96 | 1.96 | 1.80 | 1.88 | 1.88 | 1.62% | 76,914 |
| Jan 8, 2026 | 2.01 | 2.01 | 1.85 | 1.85 | 1.85 | -8.42% | 62,381 |
| Jan 7, 2026 | 1.97 | 2.06 | 1.93 | 2.02 | 2.02 | 1.00% | 61,478 |
| Jan 6, 2026 | 2.00 | 2.01 | 1.95 | 2.00 | 2.00 | 2.56% | 62,972 |
| Jan 5, 2026 | 1.90 | 2.04 | 1.90 | 1.95 | 1.95 | -2.50% | 85,971 |
| Jan 2, 2026 | 1.86 | 2.00 | 1.86 | 2.00 | 2.00 | 7.53% | 52,144 |
| Dec 31, 2025 | 1.86 | 1.92 | 1.85 | 1.86 | 1.86 | -4.12% | 47,024 |
| Dec 30, 2025 | 1.99 | 1.99 | 1.91 | 1.94 | 1.94 | -3.00% | 75,164 |
| Dec 29, 2025 | 1.84 | 2.00 | 1.84 | 2.00 | 2.00 | 8.11% | 140,278 |
| Dec 23, 2025 | 1.85 | 1.90 | 1.84 | 1.85 | 1.85 | -0.54% | 35,703 |
| Dec 22, 2025 | 1.93 | 1.96 | 1.85 | 1.86 | 1.86 | -6.06% | 83,364 |
| Dec 19, 2025 | 1.74 | 1.98 | 1.71 | 1.98 | 1.98 | 13.79% | 190,562 |
| Dec 18, 2025 | 1.86 | 1.86 | 1.74 | 1.74 | 1.74 | -4.40% | 20,625 |
| Dec 17, 2025 | 1.80 | 1.82 | 1.74 | 1.82 | 1.82 | 4.00% | 40,252 |
| Dec 16, 2025 | 1.74 | 1.80 | 1.71 | 1.75 | 1.75 | -1.69% | 76,039 |
| Dec 15, 2025 | 1.81 | 1.86 | 1.71 | 1.78 | 1.78 | -2.20% | 54,510 |
| Dec 12, 2025 | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | -2.67% | 93,796 |
| Dec 11, 2025 | 1.94 | 1.94 | 1.83 | 1.87 | 1.87 | -3.11% | 48,889 |
| Dec 10, 2025 | 1.91 | 1.94 | 1.83 | 1.93 | 1.93 | 0.52% | 138,989 |
| Dec 9, 2025 | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 15,845 |
| Dec 8, 2025 | 2.06 | 2.06 | 1.93 | 1.95 | 1.95 | -3.94% | 146,534 |
| Dec 5, 2025 | 1.98 | 2.04 | 1.96 | 2.03 | 2.03 | 2.53% | 155,120 |
| Dec 4, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 62,350 |
| Dec 3, 2025 | 1.97 | 2.04 | 1.96 | 2.00 | 2.00 | 2.04% | 128,822 |
| Dec 2, 2025 | 2.03 | 2.03 | 1.96 | 1.96 | 1.96 | -4.39% | 107,525 |
| Dec 1, 2025 | 1.95 | 2.07 | 1.95 | 2.05 | 2.05 | 2.50% | 128,147 |
| 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 |