Sitka Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.52	0.53	0.51	0.52	0.52	-3.70%	249,837
Jun 27, 2025	0.54	0.54	0.52	0.54	0.54	-	145,200
Jun 26, 2025	0.54	0.57	0.54	0.54	0.54	1.89%	587,118
Jun 25, 2025	0.53	0.54	0.52	0.53	0.53	-	108,850
Jun 24, 2025	0.51	0.53	0.51	0.53	0.53	-	237,704
Jun 23, 2025	0.54	0.54	0.51	0.53	0.53	-1.85%	55,500
Jun 20, 2025	0.53	0.54	0.52	0.54	0.54	3.85%	238,000
Jun 19, 2025	0.51	0.53	0.50	0.52	0.52	-	365,624
Jun 18, 2025	0.53	0.53	0.52	0.52	0.52	-3.70%	79,479
Jun 17, 2025	0.53	0.54	0.51	0.54	0.54	-	843,600
Jun 16, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	55,600
Jun 13, 2025	0.58	0.58	0.54	0.55	0.55	-	167,200
Jun 12, 2025	0.59	0.60	0.54	0.55	0.55	-3.51%	171,637
Jun 11, 2025	0.52	0.60	0.52	0.57	0.57	15.15%	2,434,884
Jun 10, 2025	0.51	0.52	0.50	0.50	0.50	-	207,461
Jun 9, 2025	0.53	0.53	0.50	0.50	0.50	-2.94%	278,590
Jun 6, 2025	0.52	0.52	0.50	0.51	0.51	-3.77%	88,153
Jun 5, 2025	0.56	0.56	0.53	0.53	0.53	-1.85%	203,540
Jun 4, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	151,661
Jun 3, 2025	0.55	0.56	0.52	0.56	0.56	5.66%	374,896
Jun 2, 2025	0.48	0.55	0.48	0.53	0.53	16.48%	1,689,370
May 30, 2025	0.47	0.47	0.45	0.46	0.46	-4.21%	96,500
May 29, 2025	0.49	0.49	0.47	0.48	0.48	-1.04%	167,200
May 28, 2025	0.46	0.48	0.45	0.48	0.48	4.35%	571,637
May 27, 2025	0.45	0.47	0.45	0.46	0.46	1.10%	184,079
May 26, 2025	0.46	0.46	0.44	0.46	0.46	1.11%	123,350
May 23, 2025	0.45	0.46	0.44	0.45	0.45	-1.10%	71,000
May 22, 2025	0.47	0.47	0.44	0.46	0.46	-2.15%	443,414
May 21, 2025	0.46	0.48	0.46	0.47	0.47	2.20%	71,200
May 20, 2025	0.43	0.46	0.43	0.46	0.46	6.43%	674,906
May 16, 2025	0.45	0.45	0.43	0.43	0.43	-0.58%	55,160
May 15, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	391,629
May 14, 2025	0.44	0.46	0.44	0.44	0.44	-5.38%	673,923
May 13, 2025	0.45	0.47	0.45	0.47	0.47	3.33%	479,682
May 12, 2025	0.45	0.45	0.44	0.45	0.45	-4.26%	378,330
May 9, 2025	0.47	0.49	0.46	0.47	0.47	1.08%	250,787
May 8, 2025	0.51	0.51	0.42	0.47	0.47	-10.58%	2,692,124
May 7, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	100,145
May 6, 2025	0.54	0.55	0.53	0.54	0.54	1.89%	222,611
May 5, 2025	0.58	0.58	0.53	0.53	0.53	-8.62%	674,938
May 2, 2025	0.58	0.58	0.56	0.58	0.58	-1.69%	319,068
May 1, 2025	0.58	0.59	0.56	0.59	0.59	-	332,714
Apr 30, 2025	0.58	0.60	0.56	0.59	0.59	1.72%	435,597
Apr 29, 2025	0.61	0.61	0.57	0.58	0.58	-1.69%	274,516
Apr 28, 2025	0.62	0.62	0.58	0.59	0.59	-4.84%	348,528
Apr 25, 2025	0.58	0.62	0.58	0.62	0.62	1.64%	367,308
Apr 24, 2025	0.59	0.61	0.56	0.61	0.61	7.02%	514,282
Apr 23, 2025	0.60	0.60	0.57	0.57	0.57	-8.06%	886,805
Apr 22, 2025	0.68	0.69	0.60	0.62	0.62	-	2,199,573
Apr 21, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	456,986