Sterling Metals Corp. (TSXV:SAG)
Canada · Delayed Price · Currency is CAD 0.7600
+0.0500 (7.04%)
Sep 24, 2025, 3:35 PM EDT
Sterling Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,700 |
| 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 |
| Aug 12, 2025 | 0.44 | 0.44 | 0.38 | 0.40 | 0.40 | -4.76% | 96,500 |
| Aug 11, 2025 | 0.33 | 0.43 | 0.33 | 0.42 | 0.42 | 29.23% | 166,434 |
| Aug 8, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -7.14% | 68,200 |
| Aug 7, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 16.67% | 59,600 |
| Aug 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 28,500 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 37,725 |
| Aug 1, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 36,800 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 184,100 |
| Jul 30, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 16,000 |
| Jul 29, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -8.57% | 35,145 |
| Jul 28, 2025 | 0.30 | 0.36 | 0.30 | 0.35 | 0.35 | 12.90% | 183,502 |
| Jul 25, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -11.43% | 138,000 |
| Jul 24, 2025 | 0.32 | 0.35 | 0.30 | 0.35 | 0.35 | 6.06% | 98,511 |
| Jul 23, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -8.33% | 41,600 |
| Jul 22, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 1.41% | 21,700 |
| Jul 21, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 4.41% | 30,000 |
| Jul 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 4,400 |
| Jul 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.62% | 17,000 |
| Jul 15, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -8.45% | 34,500 |