Sitka Gold Corp. (TSXV:SIG)
Canada flag Canada · Delayed Price · Currency is CAD
0.7200
+0.0200 (2.86%)
Jul 24, 2025, 3:54 PM EDT

Sitka Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.720.740.700.720.722.86%3,628,105
Jul 23, 20250.670.740.670.700.706.06%2,957,895
Jul 22, 20250.650.690.640.660.664.76%3,028,672
Jul 21, 20250.630.650.630.630.631.61%683,266
Jul 18, 20250.630.640.620.620.62-810,664
Jul 17, 20250.630.630.590.620.623.33%8,130,077
Jul 16, 20250.610.630.590.600.60-1,484,584
Jul 15, 20250.610.610.580.600.60-1.64%173,411
Jul 14, 20250.580.610.580.610.618.93%973,837
Jul 11, 20250.560.580.560.560.561.82%614,857
Jul 10, 20250.560.570.540.550.553.77%474,751
Jul 9, 20250.540.570.530.530.53-3.64%822,061
Jul 8, 20250.550.560.520.550.551.85%1,043,134
Jul 7, 20250.530.540.500.540.541.89%609,862
Jul 4, 20250.510.530.510.530.533.92%83,088
Jul 3, 20250.530.530.500.510.51-107,690
Jul 2, 20250.520.530.510.510.51-1.92%296,724
Jun 30, 20250.520.530.510.520.52-3.70%249,837
Jun 27, 20250.540.540.520.540.54-145,200
Jun 26, 20250.540.570.540.540.541.89%587,118
Jun 25, 20250.530.540.520.530.53-108,850
Jun 24, 20250.510.530.510.530.53-237,704
Jun 23, 20250.540.540.510.530.53-1.85%55,500
Jun 20, 20250.530.540.520.540.543.85%238,000
Jun 19, 20250.510.530.500.520.52-365,624
Jun 18, 20250.530.530.520.520.52-3.70%79,479
Jun 17, 20250.530.540.510.540.54-843,600
Jun 16, 20250.560.560.540.540.54-1.82%55,600
Jun 13, 20250.580.580.540.550.55-167,200
Jun 12, 20250.590.600.540.550.55-3.51%171,637
Jun 11, 20250.520.600.520.570.5715.15%2,434,884
Jun 10, 20250.510.520.500.500.50-207,461
Jun 9, 20250.530.530.500.500.50-2.94%278,590
Jun 6, 20250.520.520.500.510.51-3.77%88,153
Jun 5, 20250.560.560.530.530.53-1.85%203,540
Jun 4, 20250.560.560.540.540.54-3.57%151,661
Jun 3, 20250.550.560.520.560.565.66%374,896
Jun 2, 20250.480.550.480.530.5316.48%1,689,370
May 30, 20250.470.470.450.460.46-4.21%96,500
May 29, 20250.490.490.470.480.48-1.04%167,200
May 28, 20250.460.480.450.480.484.35%571,637
May 27, 20250.450.470.450.460.461.10%184,079
May 26, 20250.460.460.440.460.461.11%123,350
May 23, 20250.450.460.440.450.45-1.10%71,000
May 22, 20250.470.470.440.460.46-2.15%443,414
May 21, 20250.460.480.460.470.472.20%71,200
May 20, 20250.430.460.430.460.466.43%674,906
May 16, 20250.450.450.430.430.43-0.58%55,160
May 15, 20250.440.450.430.430.43-2.27%391,629
May 14, 20250.440.460.440.440.44-5.38%673,923