Sterling Metals Corp. (TSXV:SAG)
Canada · Delayed Price · Currency is CAD 1.100
-0.020 (-1.79%)
Jun 10, 2026, 3:59 PM EST
Sterling Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1.10 | 1.11 | 1.06 | 1.10 | - | -1.79% | 66,374 |
| Jun 9, 2026 | 1.18 | 1.19 | 1.09 | 1.12 | 1.12 | -3.45% | 13,000 |
| Jun 8, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -6.45% | 24,500 |
| Jun 5, 2026 | 1.24 | 1.28 | 1.17 | 1.24 | 1.24 | -2.36% | 49,476 |
| Jun 4, 2026 | 1.35 | 1.35 | 1.24 | 1.27 | 1.27 | -4.51% | 62,816 |
| Jun 3, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -4.32% | 8,150 |
| Jun 2, 2026 | 1.25 | 1.39 | 1.24 | 1.39 | 1.39 | 13.01% | 97,457 |
| Jun 1, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 2.50% | 2,666 |
| May 29, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 15,432 |
| May 28, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 5.26% | 11,343 |
| May 27, 2026 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 26,202 |
| May 26, 2026 | 1.09 | 1.18 | 1.07 | 1.15 | 1.15 | - | 73,856 |
| May 25, 2026 | 1.09 | 1.18 | 1.09 | 1.15 | 1.15 | 6.48% | 34,716 |
| May 22, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 4,129 |
| May 21, 2026 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -1.85% | 30,166 |
| May 20, 2026 | 1.10 | 1.15 | 1.05 | 1.08 | 1.08 | -1.82% | 159,470 |
| May 19, 2026 | 1.20 | 1.20 | 1.08 | 1.10 | 1.10 | -5.98% | 37,177 |
| May 15, 2026 | 1.20 | 1.20 | 1.08 | 1.17 | 1.17 | 0.86% | 178,133 |
| May 14, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 24,696 |
| May 13, 2026 | 1.17 | 1.20 | 1.14 | 1.18 | 1.18 | -4.07% | 66,079 |
| May 12, 2026 | 1.28 | 1.29 | 1.14 | 1.23 | 1.23 | -4.65% | 71,043 |
| May 11, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 109,890 |
| May 8, 2026 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | 0.78% | 57,101 |
| May 7, 2026 | 1.26 | 1.34 | 1.26 | 1.29 | 1.29 | 0.78% | 58,670 |
| May 6, 2026 | 1.28 | 1.32 | 1.25 | 1.28 | 1.28 | - | 44,279 |
| May 5, 2026 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | 4.07% | 19,624 |
| May 4, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | - | 17,565 |
| May 1, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 4.24% | 6,074 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 11,006 |
| Apr 29, 2026 | 1.20 | 1.28 | 1.15 | 1.19 | 1.19 | -6.30% | 108,638 |
| Apr 28, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -3.79% | 152,247 |
| Apr 27, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -5.71% | 28,134 |
| Apr 24, 2026 | 1.33 | 1.40 | 1.30 | 1.40 | 1.40 | 3.70% | 45,321 |
| Apr 23, 2026 | 1.34 | 1.37 | 1.28 | 1.35 | 1.35 | -1.46% | 181,309 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | 1.48% | 28,432 |
| Apr 21, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 43,478 |
| Apr 20, 2026 | 1.41 | 1.44 | 1.33 | 1.39 | 1.39 | -0.71% | 63,750 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 85,872 |
| Apr 16, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | -2.60% | 3,501 |
| Apr 15, 2026 | 1.54 | 1.54 | 1.49 | 1.54 | 1.54 | -1.28% | 25,952 |
| Apr 14, 2026 | 1.43 | 1.57 | 1.42 | 1.56 | 1.56 | 9.09% | 59,153 |
| Apr 13, 2026 | 1.43 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 13,152 |
| Apr 10, 2026 | 1.43 | 1.49 | 1.40 | 1.40 | 1.40 | - | 46,770 |
| Apr 9, 2026 | 1.39 | 1.43 | 1.36 | 1.40 | 1.40 | 6.06% | 26,319 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | -0.75% | 87,970 |
| Apr 7, 2026 | 1.28 | 1.38 | 1.28 | 1.33 | 1.33 | 3.91% | 49,200 |
| Apr 6, 2026 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -3.03% | 45,920 |
| Apr 2, 2026 | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 189,759 |
| Apr 1, 2026 | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | -4.14% | 293,610 |
| Mar 31, 2026 | 1.46 | 1.46 | 1.39 | 1.45 | 1.45 | 2.11% | 84,544 |