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