Sterling Metals Corp. (TSXV:SAG)
Canada · Delayed Price · Currency is CAD 0.8500
+0.0100 (1.19%)
Jul 21, 2026, 12:58 PM EST
Sterling Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -1.18% | 61,216 |
| Jul 17, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | 2.41% | 7,500 |
| Jul 16, 2026 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -7.78% | 81,468 |
| Jul 15, 2026 | 0.91 | 0.97 | 0.90 | 0.90 | 0.90 | -1.10% | 5,500 |
| Jul 14, 2026 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | 9.64% | 26,237 |
| Jul 13, 2026 | 1.02 | 1.02 | 0.83 | 0.83 | 0.83 | -18.63% | 71,867 |
| Jul 10, 2026 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | - | 58,200 |
| Jul 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 6.25% | 9,000 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -5.88% | 38,360 |
| Jul 7, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -5.56% | 88,905 |
| Jul 6, 2026 | 1.16 | 1.16 | 1.06 | 1.08 | 1.08 | -4.42% | 19,212 |
| Jul 3, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 20,600 |
| Jul 2, 2026 | 1.03 | 1.16 | 1.03 | 1.10 | 1.10 | - | 28,646 |
| Jun 30, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 10.00% | 55,560 |
| Jun 29, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | - | 19,100 |
| Jun 26, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 193,010 |
| Jun 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 60,673 |
| Jun 24, 2026 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | -1.98% | 21,702 |
| Jun 23, 2026 | 1.05 | 1.07 | 0.98 | 1.01 | 1.01 | -6.48% | 60,475 |
| Jun 22, 2026 | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | - | 24,275 |
| Jun 19, 2026 | 1.03 | 1.15 | 1.03 | 1.08 | 1.08 | -1.82% | 124,828 |
| Jun 18, 2026 | 1.02 | 1.11 | 0.98 | 1.10 | 1.10 | 8.37% | 171,701 |
| Jun 17, 2026 | 1.15 | 1.15 | 0.97 | 1.02 | 1.02 | -11.74% | 90,023 |
| Jun 16, 2026 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -7.26% | 76,616 |
| Jun 15, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 18,944 |
| Jun 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 2,800 |
| Jun 11, 2026 | 1.13 | 1.22 | 1.08 | 1.22 | 1.22 | 10.91% | 10,450 |
| Jun 10, 2026 | 1.10 | 1.19 | 1.06 | 1.10 | 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 |