Sitka Gold Corp. (TSXV:SIG)
0.7200
+0.0200 (2.86%)
Jul 24, 2025, 3:54 PM EDT
Sitka Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.72 | 0.74 | 0.70 | 0.72 | 0.72 | 2.86% | 3,628,105 |
Jul 23, 2025 | 0.67 | 0.74 | 0.67 | 0.70 | 0.70 | 6.06% | 2,957,895 |
Jul 22, 2025 | 0.65 | 0.69 | 0.64 | 0.66 | 0.66 | 4.76% | 3,028,672 |
Jul 21, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | 1.61% | 683,266 |
Jul 18, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | - | 810,664 |
Jul 17, 2025 | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | 3.33% | 8,130,077 |
Jul 16, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | - | 1,484,584 |
Jul 15, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -1.64% | 173,411 |
Jul 14, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 8.93% | 973,837 |
Jul 11, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 1.82% | 614,857 |
Jul 10, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | 3.77% | 474,751 |
Jul 9, 2025 | 0.54 | 0.57 | 0.53 | 0.53 | 0.53 | -3.64% | 822,061 |
Jul 8, 2025 | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | 1.85% | 1,043,134 |
Jul 7, 2025 | 0.53 | 0.54 | 0.50 | 0.54 | 0.54 | 1.89% | 609,862 |
Jul 4, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 83,088 |
Jul 3, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | - | 107,690 |
Jul 2, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 296,724 |
Jun 30, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -3.70% | 249,837 |
Jun 27, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 145,200 |
Jun 26, 2025 | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | 1.89% | 587,118 |
Jun 25, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 108,850 |
Jun 24, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | - | 237,704 |
Jun 23, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -1.85% | 55,500 |
Jun 20, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 238,000 |
Jun 19, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | - | 365,624 |
Jun 18, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -3.70% | 79,479 |
Jun 17, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | - | 843,600 |
Jun 16, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 55,600 |
Jun 13, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | - | 167,200 |
Jun 12, 2025 | 0.59 | 0.60 | 0.54 | 0.55 | 0.55 | -3.51% | 171,637 |
Jun 11, 2025 | 0.52 | 0.60 | 0.52 | 0.57 | 0.57 | 15.15% | 2,434,884 |
Jun 10, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | - | 207,461 |
Jun 9, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -2.94% | 278,590 |
Jun 6, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -3.77% | 88,153 |
Jun 5, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -1.85% | 203,540 |
Jun 4, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 151,661 |
Jun 3, 2025 | 0.55 | 0.56 | 0.52 | 0.56 | 0.56 | 5.66% | 374,896 |
Jun 2, 2025 | 0.48 | 0.55 | 0.48 | 0.53 | 0.53 | 16.48% | 1,689,370 |
May 30, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -4.21% | 96,500 |
May 29, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 167,200 |
May 28, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 4.35% | 571,637 |
May 27, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 184,079 |
May 26, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 1.11% | 123,350 |
May 23, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 71,000 |
May 22, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -2.15% | 443,414 |
May 21, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 2.20% | 71,200 |
May 20, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 6.43% | 674,906 |
May 16, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.58% | 55,160 |
May 15, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 391,629 |
May 14, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -5.38% | 673,923 |