Sitka Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.50	0.52	0.49	0.52	0.52	1.96%	4,098,441
Mar 27, 2025	0.49	0.51	0.48	0.51	0.51	5.15%	330,250
Mar 26, 2025	0.50	0.52	0.49	0.49	0.49	-2.02%	680,857
Mar 25, 2025	0.51	0.51	0.49	0.50	0.50	2.06%	284,700
Mar 24, 2025	0.49	0.51	0.48	0.49	0.49	-1.02%	378,880
Mar 21, 2025	0.48	0.50	0.47	0.49	0.49	2.08%	490,308
Mar 20, 2025	0.50	0.51	0.48	0.48	0.48	-1.03%	469,730
Mar 19, 2025	0.48	0.50	0.46	0.49	0.49	1.04%	1,362,189
Mar 18, 2025	0.44	0.48	0.43	0.48	0.48	18.52%	2,082,575
Mar 17, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	455,200
Mar 14, 2025	0.41	0.41	0.40	0.40	0.40	1.27%	99,293
Mar 13, 2025	0.41	0.41	0.39	0.40	0.40	-	65,800
Mar 12, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	72,813
Mar 11, 2025	0.38	0.41	0.38	0.41	0.41	5.19%	86,758
Mar 10, 2025	0.39	0.40	0.38	0.39	0.39	-1.28%	323,451
Mar 7, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	16,261
Mar 6, 2025	0.37	0.40	0.37	0.40	0.40	5.33%	212,462
Mar 5, 2025	0.36	0.38	0.36	0.38	0.38	7.14%	73,503
Mar 4, 2025	0.37	0.37	0.35	0.35	0.35	-6.67%	52,696
Mar 3, 2025	0.38	0.40	0.38	0.38	0.38	-3.85%	101,660
Feb 28, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	450,692
Feb 27, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	315,800
Feb 26, 2025	0.38	0.38	0.38	0.38	0.38	-	76,900
Feb 25, 2025	0.38	0.41	0.37	0.38	0.38	1.35%	202,327
Feb 24, 2025	0.38	0.40	0.37	0.37	0.37	-1.33%	439,410
Feb 21, 2025	0.34	0.38	0.34	0.38	0.38	10.29%	246,893
Feb 20, 2025	0.33	0.34	0.33	0.34	0.34	4.62%	247,377
Feb 19, 2025	0.33	0.34	0.33	0.33	0.33	-	129,311
Feb 18, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	107,056
Feb 14, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	159,500
Feb 13, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	181,842
Feb 12, 2025	0.33	0.34	0.32	0.32	0.32	-1.54%	103,600
Feb 11, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	160,968
Feb 10, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	148,784
Feb 7, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	66,481
Feb 6, 2025	0.34	0.35	0.33	0.34	0.34	1.52%	216,390
Feb 5, 2025	0.34	0.36	0.33	0.33	0.33	-	288,000
Feb 4, 2025	0.33	0.35	0.33	0.33	0.33	3.13%	262,650
Feb 3, 2025	0.33	0.33	0.31	0.32	0.32	1.59%	103,000
Jan 31, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	242,150
Jan 30, 2025	0.29	0.30	0.29	0.30	0.30	7.14%	89,800
Jan 29, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	121,000
Jan 28, 2025	0.28	0.29	0.27	0.29	0.29	7.55%	181,500
Jan 27, 2025	0.26	0.28	0.26	0.27	0.27	-7.02%	677,450
Jan 24, 2025	0.30	0.30	0.28	0.29	0.29	-1.72%	461,629
Jan 23, 2025	0.30	0.30	0.28	0.29	0.29	-4.92%	101,349
Jan 22, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	337,392
Jan 21, 2025	0.28	0.32	0.28	0.32	0.32	18.52%	385,200
Jan 20, 2025	0.27	0.29	0.27	0.27	0.27	1.89%	331,500
Jan 17, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	78,807