Sitka Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	242,150
Jan 30, 2025	0.29	0.30	0.29	0.30	0.30	7.14%	89,800
Jan 29, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	121,000
Jan 28, 2025	0.28	0.29	0.27	0.29	0.29	7.55%	181,500
Jan 27, 2025	0.26	0.28	0.26	0.27	0.27	-7.02%	677,450
Jan 24, 2025	0.30	0.30	0.28	0.29	0.29	-1.72%	461,629
Jan 23, 2025	0.30	0.30	0.28	0.29	0.29	-4.92%	101,349
Jan 22, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	337,392
Jan 21, 2025	0.28	0.32	0.28	0.32	0.32	18.52%	385,200
Jan 20, 2025	0.27	0.29	0.27	0.27	0.27	1.89%	331,500
Jan 17, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	78,807
Jan 16, 2025	0.28	0.28	0.26	0.27	0.27	-	58,793
Jan 15, 2025	0.28	0.28	0.25	0.27	0.27	-	392,548
Jan 14, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	236,640
Jan 13, 2025	0.27	0.29	0.27	0.28	0.28	-	104,900
Jan 10, 2025	0.30	0.30	0.27	0.28	0.28	-6.67%	343,010
Jan 9, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	245,210
Jan 8, 2025	0.32	0.32	0.29	0.29	0.29	-9.38%	628,560
Jan 7, 2025	0.37	0.37	0.31	0.32	0.32	-11.11%	532,685
Jan 6, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	45,833
Jan 3, 2025	0.40	0.40	0.38	0.38	0.38	-5.06%	181,134
Jan 2, 2025	0.40	0.40	0.37	0.40	0.40	9.72%	445,250
Dec 31, 2024	0.35	0.36	0.34	0.36	0.36	2.86%	71,000
Dec 30, 2024	0.35	0.36	0.34	0.35	0.35	-1.41%	81,500
Dec 27, 2024	0.34	0.36	0.34	0.36	0.36	4.41%	216,326
Dec 24, 2024	0.35	0.35	0.34	0.34	0.34	-	34,600
Dec 23, 2024	0.36	0.36	0.34	0.34	0.34	-1.45%	48,064
Dec 20, 2024	0.34	0.36	0.34	0.35	0.35	1.47%	320,883
Dec 19, 2024	0.35	0.35	0.34	0.34	0.34	-1.45%	353,318
Dec 18, 2024	0.35	0.36	0.35	0.35	0.35	1.47%	324,427
Dec 17, 2024	0.36	0.36	0.34	0.34	0.34	-2.86%	462,967
Dec 16, 2024	0.35	0.36	0.35	0.35	0.35	-	242,742
Dec 13, 2024	0.35	0.36	0.34	0.35	0.35	-1.41%	120,196
Dec 12, 2024	0.36	0.36	0.34	0.36	0.36	-	262,396
Dec 11, 2024	0.37	0.37	0.36	0.36	0.36	-5.33%	324,319
Dec 10, 2024	0.38	0.39	0.36	0.38	0.38	-	119,088
Dec 9, 2024	0.37	0.39	0.36	0.38	0.38	4.17%	338,424
Dec 6, 2024	0.39	0.39	0.36	0.36	0.36	-7.69%	171,259
Dec 5, 2024	0.39	0.40	0.38	0.39	0.39	-	92,708
Dec 4, 2024	0.40	0.40	0.39	0.39	0.39	-	53,500
Dec 3, 2024	0.42	0.42	0.39	0.39	0.39	-4.88%	334,106
Dec 2, 2024	0.42	0.43	0.41	0.41	0.41	-1.20%	260,327
Nov 29, 2024	0.40	0.44	0.40	0.42	0.42	5.06%	690,697
Nov 28, 2024	0.39	0.40	0.39	0.40	0.40	1.28%	17,010
Nov 27, 2024	0.37	0.41	0.36	0.39	0.39	6.85%	385,672
Nov 26, 2024	0.39	0.39	0.37	0.37	0.37	-5.19%	414,230
Nov 25, 2024	0.38	0.41	0.37	0.39	0.39	13.24%	1,525,818
Nov 22, 2024	0.33	0.37	0.33	0.34	0.34	6.25%	276,453
Nov 21, 2024	0.31	0.32	0.31	0.32	0.32	6.67%	355,445
Nov 20, 2024	0.31	0.32	0.29	0.30	0.30	-4.76%	323,541
Nov 19, 2024	0.33	0.33	0.31	0.32	0.32	-5.97%	250,520
Nov 18, 2024	0.36	0.36	0.34	0.34	0.34	-1.47%	401,869
Nov 15, 2024	0.36	0.36	0.34	0.34	0.34	-2.86%	78,851
Nov 14, 2024	0.34	0.36	0.34	0.35	0.35	-4.11%	113,821
Nov 13, 2024	0.36	0.37	0.34	0.37	0.37	5.80%	985,322
Nov 12, 2024	0.37	0.38	0.35	0.35	0.35	-10.39%	704,495
Nov 11, 2024	0.40	0.41	0.37	0.39	0.39	-3.75%	960,973
Nov 8, 2024	0.42	0.42	0.40	0.40	0.40	-2.44%	532,151
Nov 7, 2024	0.42	0.43	0.41	0.41	0.41	3.80%	268,594
Nov 6, 2024	0.41	0.43	0.40	0.40	0.40	-8.14%	711,283
Nov 5, 2024	0.41	0.44	0.41	0.43	0.43	4.88%	115,165
Nov 4, 2024	0.44	0.44	0.41	0.41	0.41	-5.75%	250,002
Nov 1, 2024	0.45	0.45	0.44	0.44	0.44	-2.25%	148,977
Oct 31, 2024	0.45	0.46	0.43	0.45	0.45	1.14%	429,704
Oct 30, 2024	0.46	0.46	0.42	0.44	0.44	-3.30%	403,336
Oct 29, 2024	0.42	0.48	0.41	0.46	0.46	12.35%	968,905
Oct 28, 2024	0.46	0.47	0.41	0.41	0.41	-11.96%	913,790
Oct 25, 2024	0.47	0.47	0.46	0.46	0.46	-3.16%	142,118
Oct 24, 2024	0.46	0.50	0.46	0.48	0.48	5.56%	754,213
Oct 23, 2024	0.46	0.47	0.44	0.45	0.45	2.27%	814,755
Oct 22, 2024	0.52	0.52	0.44	0.44	0.44	-13.73%	1,623,703
Oct 21, 2024	0.52	0.57	0.50	0.51	0.51	3.03%	3,369,367
Oct 18, 2024	0.45	0.50	0.44	0.50	0.50	10.00%	765,975
Oct 17, 2024	0.44	0.45	0.41	0.45	0.45	3.45%	600,017
Oct 16, 2024	0.46	0.46	0.43	0.44	0.44	-5.43%	328,768
Oct 15, 2024	0.49	0.49	0.46	0.46	0.46	-4.17%	495,196
Oct 11, 2024	0.49	0.49	0.47	0.48	0.48	-1.03%	439,558
Oct 10, 2024	0.43	0.49	0.43	0.49	0.49	12.79%	1,431,502
Oct 9, 2024	0.40	0.43	0.40	0.43	0.43	13.16%	984,575
Oct 8, 2024	0.40	0.40	0.38	0.38	0.38	-	705,180
Oct 7, 2024	0.35	0.40	0.35	0.38	0.38	13.43%	1,570,945
Oct 4, 2024	0.34	0.35	0.34	0.34	0.34	-	226,470
Oct 3, 2024	0.35	0.38	0.33	0.34	0.34	-4.29%	526,620
Oct 2, 2024	0.36	0.36	0.35	0.35	0.35	-	224,111
Oct 1, 2024	0.38	0.39	0.35	0.35	0.35	-4.11%	610,507
Sep 30, 2024	0.37	0.37	0.36	0.37	0.37	-1.35%	222,208
Sep 27, 2024	0.37	0.38	0.36	0.37	0.37	4.23%	499,512
Sep 26, 2024	0.36	0.38	0.35	0.36	0.36	4.41%	1,617,171
Sep 25, 2024	0.33	0.34	0.32	0.34	0.34	3.03%	1,885,603
Sep 24, 2024	0.29	0.33	0.29	0.33	0.33	13.79%	696,204
Sep 23, 2024	0.30	0.32	0.29	0.29	0.29	-	1,238,892
Sep 20, 2024	0.27	0.29	0.26	0.29	0.29	7.41%	1,437,174
Sep 19, 2024	0.26	0.27	0.24	0.27	0.27	5.88%	734,600
Sep 18, 2024	0.26	0.26	0.26	0.26	0.26	-2.86%	122,870
Sep 17, 2024	0.26	0.27	0.25	0.26	0.26	0.96%	352,174
Sep 16, 2024	0.27	0.27	0.26	0.26	0.26	-1.89%	231,000
Sep 13, 2024	0.28	0.28	0.27	0.27	0.27	-1.85%	299,282
Sep 12, 2024	0.25	0.28	0.25	0.27	0.27	3.85%	634,023
Sep 11, 2024	0.26	0.27	0.23	0.26	0.26	1.96%	918,263
Sep 10, 2024	0.21	0.26	0.21	0.26	0.26	24.39%	1,685,018