Sitka Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.86	0.86	0.84	0.84	0.84	-2.33%	649,766
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
Aug 12, 2025	0.77	0.78	0.73	0.74	0.74	1.37%	3,032,610
Aug 11, 2025	0.74	0.74	0.71	0.73	0.73	-1.35%	436,428
Aug 8, 2025	0.77	0.77	0.74	0.74	0.74	-2.63%	1,026,450
Aug 7, 2025	0.81	0.81	0.74	0.76	0.76	-5.59%	890,330
Aug 6, 2025	0.77	0.82	0.75	0.81	0.81	4.55%	2,355,331
Aug 5, 2025	0.77	0.80	0.75	0.77	0.77	2.67%	2,361,510
Aug 1, 2025	0.73	0.75	0.73	0.75	0.75	4.17%	735,031
Jul 31, 2025	0.66	0.73	0.66	0.72	0.72	9.09%	1,259,975
Jul 30, 2025	0.65	0.68	0.65	0.66	0.66	-2.22%	641,680
Jul 29, 2025	0.70	0.70	0.68	0.68	0.68	-3.57%	471,342
Jul 28, 2025	0.72	0.72	0.68	0.70	0.70	-5.41%	377,468
Jul 25, 2025	0.71	0.74	0.70	0.74	0.74	2.78%	396,430
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