Sterling Metals Corp. (TSXV:SAG)
Canada · Delayed Price · Currency is CAD 0.6000
-0.0200 (-3.23%)
Oct 30, 2026, 3:18 PM EDT
Sterling Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -3.23% | 25,078 |
| Oct 29, 2026 | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -16.22% | 45,047 |
| Oct 28, 2026 | 0.75 | 0.75 | 0.69 | 0.74 | 0.74 | -6.33% | 33,154 |
| Oct 27, 2026 | 0.85 | 0.88 | 0.79 | 0.79 | 0.79 | -3.66% | 121,795 |
| Oct 26, 2026 | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | -6.82% | 11,888 |
| Oct 23, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 5,912 |
| Oct 22, 2026 | 0.88 | 0.88 | 0.75 | 0.86 | 0.86 | -2.27% | 33,671 |
| Oct 21, 2026 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 3.53% | 142,788 |
| Oct 20, 2026 | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -5.56% | 17,543 |
| Oct 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 8,508 |
| Oct 16, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | 3.49% | 24,553 |
| Oct 15, 2026 | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -5.49% | 20,701 |
| Oct 14, 2026 | 0.99 | 0.99 | 0.90 | 0.91 | 0.91 | -4.21% | 23,478 |
| Oct 13, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -5.94% | 7,512 |
| Oct 9, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 144,510 |
| Oct 8, 2026 | 1.00 | 1.10 | 1.00 | 1.02 | 1.02 | 5.15% | 21,138 |
| Oct 7, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 62,808 |
| Oct 6, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 4,312 |
| Oct 5, 2026 | 1.09 | 1.09 | 0.98 | 1.03 | 1.03 | -6.36% | 66,017 |
| Oct 2, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 3.77% | 1,000 |
| Oct 1, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -4.50% | 13,100 |
| Sep 30, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -6.72% | 4,802 |
| Sep 29, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 3.48% | 16,712 |
| Sep 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 100 |
| Sep 25, 2026 | 1.13 | 1.20 | 1.10 | 1.20 | 1.20 | 5.26% | 10,599 |
| Sep 24, 2026 | 1.18 | 1.18 | 1.08 | 1.14 | 1.14 | -3.39% | 22,616 |
| Sep 23, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 24,913 |
| Sep 22, 2026 | 1.21 | 1.25 | 1.18 | 1.20 | 1.20 | - | 42,062 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.17 | 1.20 | 1.20 | -5.51% | 38,032 |
| Sep 18, 2026 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 18,510 |
| Sep 17, 2026 | 1.31 | 1.40 | 1.25 | 1.25 | 1.25 | -1.57% | 68,054 |
| Sep 16, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | 2.42% | 36,899 |
| Sep 15, 2026 | 1.22 | 1.24 | 1.17 | 1.24 | 1.24 | 0.81% | 42,687 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.19 | 1.23 | 1.23 | -10.87% | 14,267 |
| Sep 11, 2026 | 1.32 | 1.38 | 1.25 | 1.38 | 1.38 | - | 29,240 |
| Sep 10, 2026 | 1.28 | 1.38 | 1.19 | 1.38 | 1.38 | 9.52% | 49,417 |
| Sep 9, 2026 | 1.30 | 1.35 | 1.22 | 1.26 | 1.26 | -4.55% | 22,486 |
| Sep 8, 2026 | 1.29 | 1.32 | 1.25 | 1.32 | 1.32 | -2.22% | 4,362 |
| Sep 4, 2026 | 1.39 | 1.44 | 1.22 | 1.35 | 1.35 | -6.90% | 11,066 |
| Sep 3, 2026 | 1.35 | 1.48 | 1.27 | 1.45 | 1.45 | 8.21% | 150,815 |
| Sep 2, 2026 | 1.23 | 1.34 | 1.23 | 1.34 | 1.34 | 8.94% | 17,904 |
| Sep 1, 2026 | 1.22 | 1.30 | 1.17 | 1.23 | 1.23 | -5.38% | 44,782 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -1.52% | 21,747 |
| Aug 28, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -4.35% | 10,147 |
| Aug 27, 2026 | 1.37 | 1.38 | 1.30 | 1.38 | 1.38 | - | 16,850 |
| Aug 26, 2026 | 1.32 | 1.38 | 1.30 | 1.38 | 1.38 | 1.47% | 8,200 |
| Aug 25, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 13,910 |
| Aug 24, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 2.27% | 65,164 |
| Aug 21, 2026 | 1.27 | 1.38 | 1.26 | 1.32 | 1.32 | 5.60% | 92,751 |
| Aug 20, 2026 | 1.29 | 1.33 | 1.23 | 1.25 | 1.25 | 1.63% | 46,606 |