Sterling Metals Corp. (TSXV:SAG)
Canada · Delayed Price · Currency is CAD 1.230
+0.050 (4.24%)
May 1, 2026, 3:59 PM EST
Sterling Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5.93% | 400 |
| 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 |
| Mar 30, 2026 | 1.47 | 1.58 | 1.42 | 1.42 | 1.42 | -2.07% | 18,801 |
| Mar 27, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 5.07% | 25,575 |
| Mar 26, 2026 | 1.55 | 1.56 | 1.38 | 1.38 | 1.38 | -6.76% | 8,174 |
| Mar 25, 2026 | 1.53 | 1.56 | 1.47 | 1.48 | 1.48 | -4.52% | 65,845 |
| Mar 24, 2026 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 18,280 |
| Mar 23, 2026 | 1.47 | 1.56 | 1.45 | 1.54 | 1.54 | 4.76% | 78,558 |
| Mar 20, 2026 | 1.49 | 1.59 | 1.38 | 1.47 | 1.47 | 3.52% | 40,092 |
| Mar 19, 2026 | 1.48 | 1.52 | 1.40 | 1.42 | 1.42 | -8.39% | 67,480 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -7.19% | 70,710 |
| Mar 17, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 0.60% | 56,701 |
| Mar 16, 2026 | 1.76 | 1.80 | 1.65 | 1.66 | 1.66 | -0.60% | 55,203 |
| Mar 13, 2026 | 1.80 | 1.80 | 1.65 | 1.67 | 1.67 | -5.65% | 122,192 |
| Mar 12, 2026 | 1.84 | 1.85 | 1.75 | 1.77 | 1.77 | -1.12% | 37,865 |
| Mar 11, 2026 | 1.90 | 1.90 | 1.77 | 1.79 | 1.79 | -6.28% | 41,226 |
| Mar 10, 2026 | 1.85 | 1.92 | 1.84 | 1.91 | 1.91 | 3.80% | 25,550 |
| Mar 9, 2026 | 1.80 | 1.85 | 1.73 | 1.84 | 1.84 | - | 61,735 |
| Mar 6, 2026 | 1.86 | 1.91 | 1.83 | 1.84 | 1.84 | -3.16% | 55,837 |
| Mar 5, 2026 | 2.01 | 2.01 | 1.83 | 1.90 | 1.90 | -5.00% | 90,302 |
| Mar 4, 2026 | 1.91 | 2.07 | 1.91 | 2.00 | 2.00 | 1.01% | 67,218 |
| Mar 3, 2026 | 1.97 | 1.98 | 1.75 | 1.98 | 1.98 | -3.88% | 202,300 |
| Mar 2, 2026 | 2.00 | 2.10 | 1.93 | 2.06 | 2.06 | 11.35% | 548,420 |
| Feb 27, 2026 | 1.75 | 2.01 | 1.70 | 1.85 | 1.85 | 7.56% | 631,363 |
| Feb 26, 2026 | 1.73 | 1.75 | 1.69 | 1.72 | 1.72 | 2.38% | 123,068 |
| Feb 25, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | - | 82,115 |
| Feb 24, 2026 | 1.65 | 1.69 | 1.62 | 1.68 | 1.68 | 0.60% | 53,137 |
| Feb 23, 2026 | 1.73 | 1.74 | 1.67 | 1.67 | 1.67 | -0.60% | 127,432 |
| Feb 20, 2026 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | -0.59% | 67,595 |