Sitka Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.89	0.92	0.89	0.89	-	1.14%	49,568
Feb 19, 2026	0.91	0.92	0.88	0.88	0.88	1.15%	2,211,362
Feb 18, 2026	0.92	0.92	0.87	0.87	0.87	-3.33%	976,670
Feb 17, 2026	0.90	0.91	0.86	0.90	0.90	1.12%	746,576
Feb 13, 2026	0.90	0.92	0.89	0.89	0.89	-	1,032,207
Feb 12, 2026	0.92	0.95	0.89	0.89	0.89	-2.73%	979,060
Feb 11, 2026	0.94	0.94	0.89	0.92	0.92	-0.54%	855,367
Feb 10, 2026	0.94	0.94	0.89	0.92	0.92	3.37%	1,747,897
Feb 9, 2026	0.92	1.00	0.89	0.89	0.89	-3.78%	2,993,029
Feb 6, 2026	0.87	0.95	0.87	0.93	0.93	6.32%	896,415
Feb 5, 2026	0.85	0.90	0.82	0.87	0.87	-1.14%	1,149,508
Feb 4, 2026	0.88	0.94	0.85	0.88	0.88	-0.56%	650,918
Feb 3, 2026	0.96	0.96	0.88	0.89	0.89	-2.75%	896,751
Feb 2, 2026	0.87	0.92	0.84	0.91	0.91	3.41%	903,457
Jan 30, 2026	0.90	0.91	0.86	0.88	0.88	-4.35%	1,821,136
Jan 29, 2026	0.98	1.01	0.90	0.92	0.92	-5.15%	1,249,107
Jan 28, 2026	0.97	0.97	0.95	0.97	0.97	2.11%	603,881
Jan 27, 2026	0.91	0.95	0.89	0.95	0.95	4.97%	1,136,706
Jan 26, 2026	0.98	0.98	0.90	0.91	0.91	-5.73%	1,440,424
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