Sitka Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 9, 2024	0.21	0.21	0.21	0.21	0.21	-2.38%	289,309
Sep 6, 2024	0.22	0.23	0.21	0.21	0.21	-4.55%	281,433
Sep 5, 2024	0.22	0.23	0.22	0.22	0.22	-2.22%	551,740
Sep 4, 2024	0.23	0.23	0.22	0.23	0.23	-2.17%	160,785
Sep 3, 2024	0.24	0.25	0.23	0.23	0.23	-6.12%	271,973
Aug 30, 2024	0.22	0.25	0.22	0.25	0.25	8.89%	317,905
Aug 29, 2024	0.22	0.23	0.22	0.23	0.23	-	9,250
Aug 28, 2024	0.23	0.24	0.21	0.23	0.23	-3.23%	133,500
Aug 27, 2024	0.22	0.24	0.22	0.23	0.23	5.68%	397,990
Aug 26, 2024	0.20	0.23	0.20	0.22	0.22	15.79%	1,164,354
Aug 23, 2024	0.18	0.19	0.18	0.19	0.19	5.56%	110,316
Aug 22, 2024	0.19	0.19	0.18	0.18	0.18	-2.70%	45,000
Aug 21, 2024	0.19	0.19	0.18	0.19	0.19	-	152,250
Aug 20, 2024	0.19	0.20	0.19	0.19	0.19	-5.13%	237,250
Aug 19, 2024	0.20	0.22	0.19	0.20	0.20	5.41%	697,769
Aug 16, 2024	0.18	0.20	0.18	0.19	0.19	5.71%	198,405
Aug 15, 2024	0.17	0.18	0.16	0.18	0.18	-	617,200
Aug 14, 2024	0.16	0.18	0.14	0.18	0.18	9.37%	531,200
Aug 13, 2024	0.17	0.17	0.16	0.16	0.16	-	116,894
Aug 12, 2024	0.17	0.17	0.16	0.16	0.16	-5.88%	53,533
Aug 9, 2024	0.18	0.18	0.16	0.17	0.17	-2.86%	170,500
Aug 8, 2024	0.17	0.18	0.17	0.18	0.18	9.37%	80,100
Aug 7, 2024	0.16	0.16	0.16	0.16	0.16	-	-
Aug 6, 2024	0.16	0.16	0.16	0.16	0.16	-5.88%	22,462
Aug 2, 2024	0.18	0.18	0.16	0.17	0.17	-2.86%	172,406
Aug 1, 2024	0.18	0.18	0.17	0.18	0.18	-	178,267
Jul 31, 2024	0.18	0.18	0.17	0.18	0.18	2.94%	276,105