Sitka Gold Corp. (TSXV:SIG)
Canada · Delayed Price · Currency is CAD 0.9500
-0.0100 (-1.04%)
Jan 26, 2026, 11:00 AM EST
Sitka Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | - | -1.04% | 215,428 |
| Jan 23, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 1,877,554 |
| Jan 22, 2026 | 0.97 | 1.03 | 0.96 | 0.98 | 0.98 | 3.16% | 1,847,012 |
| Jan 21, 2026 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -1.04% | 1,366,707 |
| Jan 20, 2026 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 3.23% | 3,065,695 |
| Jan 19, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | 3.33% | 1,093,981 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 2.27% | 898,784 |
| Jan 15, 2026 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -3.30% | 446,418 |
| Jan 14, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 827,771 |
| Jan 13, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 507,275 |
| Jan 12, 2026 | 0.93 | 0.96 | 0.89 | 0.94 | 0.94 | 1.08% | 3,419,739 |
| Jan 9, 2026 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -4.12% | 3,372,444 |
| Jan 8, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -1.02% | 1,261,028 |
| Jan 7, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 579,973 |
| Jan 6, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 4.12% | 1,844,816 |
| Jan 5, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | 1.57% | 275,963 |
| Jan 2, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -1.55% | 415,613 |
| Dec 31, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 0.52% | 387,566 |
| Dec 30, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | 0.52% | 285,456 |
| Dec 29, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | 642,131 |
| Dec 24, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.46% | 376,053 |
| Dec 23, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 0.49% | 323,963 |
| Dec 22, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | - | 536,893 |
| Dec 19, 2025 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | 5.15% | 797,945 |
| Dec 18, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 643,934 |
| Dec 17, 2025 | 1.00 | 1.03 | 0.97 | 0.99 | 0.99 | -2.94% | 278,766 |
| Dec 16, 2025 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 384,162 |
| Dec 15, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 405,049 |
| Dec 12, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 3.03% | 924,633 |
| Dec 11, 2025 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 1.54% | 1,008,370 |
| Dec 10, 2025 | 0.96 | 0.99 | 0.93 | 0.98 | 0.98 | 0.52% | 880,981 |
| Dec 9, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 196,258 |
| Dec 8, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | - | 139,335 |
| Dec 5, 2025 | 1.01 | 1.02 | 0.96 | 0.96 | 0.96 | -4.95% | 719,878 |
| Dec 4, 2025 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | 4.12% | 697,411 |
| Dec 3, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 661,010 |
| Dec 2, 2025 | 1.05 | 1.05 | 0.91 | 0.94 | 0.94 | -8.74% | 5,606,152 |
| Dec 1, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 184,215 |
| Nov 28, 2025 | 1.00 | 1.05 | 0.98 | 1.01 | 1.01 | 2.02% | 696,412 |
| Nov 27, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 287,092 |
| Nov 26, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -1.49% | 500,044 |
| Nov 25, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 908,443 |
| Nov 24, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 5.10% | 218,113 |
| Nov 21, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 513,398 |
| Nov 20, 2025 | 1.03 | 1.06 | 0.98 | 0.99 | 0.99 | -5.26% | 1,299,136 |
| Nov 19, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 1.95% | 470,548 |
| Nov 18, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 1.49% | 390,098 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 527,809 |
| Nov 14, 2025 | 1.02 | 1.06 | 0.99 | 1.05 | 1.05 | 0.96% | 446,399 |
| Nov 13, 2025 | 1.15 | 1.15 | 1.04 | 1.04 | 1.04 | -7.96% | 800,718 |