Sitka Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.84	0.89	0.82	0.89	-	3.49%	430,463
Apr 1, 2026	0.87	0.88	0.83	0.86	0.86	-	488,652
Mar 31, 2026	0.81	0.87	0.81	0.86	0.86	10.26%	1,194,076
Mar 30, 2026	0.83	0.84	0.78	0.78	0.78	-6.02%	447,062
Mar 27, 2026	0.80	0.83	0.80	0.83	0.83	3.75%	274,958
Mar 26, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	346,351
Mar 25, 2026	0.83	0.84	0.81	0.81	0.81	1.25%	365,037
Mar 24, 2026	0.82	0.82	0.78	0.80	0.80	-1.23%	356,941
Mar 23, 2026	0.83	0.83	0.78	0.81	0.81	-4.71%	534,986
Mar 20, 2026	0.76	0.85	0.75	0.85	0.85	10.39%	1,522,277
Mar 19, 2026	0.82	0.82	0.75	0.77	0.77	-7.23%	2,740,407
Mar 18, 2026	0.90	0.90	0.83	0.83	0.83	-6.74%	1,722,761
Mar 17, 2026	0.95	0.95	0.89	0.89	0.89	-4.30%	473,614
Mar 16, 2026	0.99	0.99	0.91	0.93	0.93	-5.10%	353,795
Mar 13, 2026	0.99	0.99	0.95	0.98	0.98	-1.01%	838,684
Mar 12, 2026	1.03	1.03	0.98	0.99	0.99	-3.88%	1,289,048
Mar 11, 2026	1.03	1.03	0.98	1.03	1.03	-	1,165,412
Mar 10, 2026	1.01	1.05	1.01	1.03	1.03	1.98%	344,410
Mar 9, 2026	1.00	1.01	0.95	1.01	1.01	-0.98%	636,444
Mar 6, 2026	1.01	1.04	0.99	1.02	1.02	0.99%	496,666
Mar 5, 2026	1.05	1.05	0.98	1.01	1.01	-3.81%	1,069,895
Mar 4, 2026	1.07	1.07	1.03	1.05	1.05	0.48%	385,317
Mar 3, 2026	1.06	1.08	1.00	1.05	1.05	-5.86%	1,051,729
Mar 2, 2026	1.14	1.16	1.10	1.11	1.11	-	827,642
Feb 27, 2026	1.12	1.12	1.09	1.11	1.11	-0.89%	854,500
Feb 26, 2026	1.10	1.12	1.07	1.12	1.12	1.82%	2,608,210
Feb 25, 2026	1.01	1.10	1.00	1.10	1.10	12.24%	4,340,552
Feb 24, 2026	0.98	1.01	0.96	0.98	0.98	-1.01%	426,702
Feb 23, 2026	1.00	1.00	0.95	0.99	0.99	-1.00%	730,892
Feb 20, 2026	0.89	1.00	0.89	1.00	1.00	13.64%	3,820,537
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