Sterling Metals Corp. (TSXV:SAG)
Canada · Delayed Price · Currency is CAD 1.320
-0.060 (-4.35%)
Aug 28, 2026, 3:59 PM EST
Sterling Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.23 | 1.30 | 1.23 | 1.23 | 1.23 | - | 79,601 |
| Aug 18, 2026 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | - | 52,134 |
| Aug 17, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 71,807 |
| Aug 14, 2026 | 1.13 | 1.20 | 1.08 | 1.19 | 1.19 | 6.25% | 131,397 |
| Aug 13, 2026 | 1.21 | 1.21 | 1.09 | 1.12 | 1.12 | -9.68% | 342,681 |
| Aug 12, 2026 | 1.36 | 1.36 | 1.21 | 1.24 | 1.24 | -7.46% | 71,842 |
| Aug 11, 2026 | 1.25 | 1.39 | 1.24 | 1.34 | 1.34 | 11.67% | 138,705 |
| Aug 10, 2026 | 1.20 | 1.30 | 1.17 | 1.20 | 1.20 | 10.09% | 175,778 |
| Aug 7, 2026 | 1.03 | 1.12 | 1.03 | 1.09 | 1.09 | 3.81% | 10,300 |
| Aug 6, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 5,450 |
| Aug 5, 2026 | 1.14 | 1.15 | 1.07 | 1.08 | 1.08 | -4.42% | 18,648 |
| Aug 4, 2026 | 1.05 | 1.16 | 1.05 | 1.13 | 1.13 | 10.78% | 82,187 |
| Jul 31, 2026 | 0.95 | 1.04 | 0.95 | 1.02 | 1.02 | 7.37% | 105,900 |
| Jul 30, 2026 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 2.15% | 36,325 |
| Jul 29, 2026 | 0.88 | 0.93 | 0.86 | 0.93 | 0.93 | 3.33% | 159,800 |
| Jul 28, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 14,003 |
| Jul 27, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 8,220 |
| Jul 24, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 3,700 |
| Jul 23, 2026 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -4.40% | 38,012 |
| Jul 22, 2026 | 0.84 | 0.93 | 0.84 | 0.91 | 0.91 | 7.06% | 30,393 |
| Jul 21, 2026 | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | 1.19% | 39,051 |
| 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 |