Sitka Gold Corp. (TSXV:SIG)
Canada · Delayed Price · Currency is CAD 1.035
-0.005 (-0.48%)
Oct 23, 2025, 3:59 PM EDT
Sitka Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | - | 1,322,132 |
| Oct 22, 2025 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 2.97% | 1,789,692 |
| Oct 21, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -9.82% | 2,198,991 |
| Oct 20, 2025 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | 1.82% | 933,407 |
| Oct 17, 2025 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -9.09% | 1,532,374 |
| Oct 16, 2025 | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | 6.14% | 2,421,888 |
| Oct 15, 2025 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -0.87% | 4,980,089 |
| Oct 14, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 632,027 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -2.52% | 1,757,973 |
| Oct 9, 2025 | 1.26 | 1.26 | 1.14 | 1.19 | 1.19 | - | 5,810,545 |
| Oct 8, 2025 | 1.26 | 1.26 | 1.16 | 1.19 | 1.19 | -1.65% | 1,482,122 |
| Oct 7, 2025 | 1.29 | 1.29 | 1.17 | 1.21 | 1.21 | -6.20% | 2,386,540 |
| Oct 6, 2025 | 1.32 | 1.36 | 1.26 | 1.29 | 1.29 | 2.38% | 2,167,842 |
| Oct 3, 2025 | 1.18 | 1.30 | 1.16 | 1.26 | 1.26 | 7.69% | 1,704,595 |
| Oct 2, 2025 | 1.20 | 1.20 | 1.12 | 1.17 | 1.17 | -1.68% | 1,299,971 |
| Oct 1, 2025 | 1.04 | 1.20 | 1.04 | 1.19 | 1.19 | 14.42% | 1,998,280 |
| Sep 30, 2025 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | -1.89% | 565,350 |
| Sep 29, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 1,341,259 |
| Sep 26, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 529,114 |
| Sep 25, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 1,424,878 |
| Sep 24, 2025 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 758,004 |
| Sep 23, 2025 | 1.12 | 1.12 | 1.02 | 1.05 | 1.05 | -3.67% | 843,865 |
| Sep 22, 2025 | 1.04 | 1.09 | 1.00 | 1.09 | 1.09 | 9.55% | 1,642,489 |
| Sep 19, 2025 | 0.99 | 1.05 | 0.97 | 1.00 | 1.00 | 3.65% | 1,848,534 |
| Sep 18, 2025 | 0.86 | 0.96 | 0.84 | 0.96 | 0.96 | 19.25% | 3,542,351 |
| Sep 17, 2025 | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | -0.62% | 438,348 |
| Sep 16, 2025 | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | -7.95% | 820,744 |
| Sep 15, 2025 | 0.83 | 0.88 | 0.82 | 0.88 | 0.88 | 4.76% | 464,722 |
| Sep 12, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -1.18% | 910,920 |
| Sep 11, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 698,766 |
| Sep 10, 2025 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | 4.24% | 1,949,767 |
| Sep 9, 2025 | 0.88 | 0.88 | 0.80 | 0.83 | 0.83 | -4.07% | 1,509,364 |
| Sep 8, 2025 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | 4.24% | 754,819 |
| Sep 5, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 4.43% | 502,002 |
| Sep 4, 2025 | 0.83 | 0.84 | 0.78 | 0.79 | 0.79 | -4.82% | 1,452,839 |
| Sep 3, 2025 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | 1.22% | 551,228 |
| Sep 2, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | - | 575,718 |
| Aug 29, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 5.13% | 1,581,121 |
| Aug 28, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | - | 600,001 |
| Aug 27, 2025 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | - | 501,118 |
| Aug 26, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 2.63% | 504,832 |
| Aug 25, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 322,684 |
| Aug 22, 2025 | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | 5.48% | 1,722,208 |
| Aug 21, 2025 | 0.71 | 0.75 | 0.70 | 0.73 | 0.73 | 5.04% | 1,494,704 |
| Aug 20, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | 0.72% | 339,829 |
| Aug 19, 2025 | 0.75 | 0.76 | 0.68 | 0.69 | 0.69 | -2.82% | 999,799 |
| Aug 18, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -2.07% | 309,430 |
| Aug 15, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | 0.73 | -0.68% | 238,445 |
| Aug 14, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -2.01% | 155,873 |
| Aug 13, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 0.68% | 3,177,658 |