Sitka Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	0.62	0.62	0.58	0.59	0.59	-4.84%	348,528
Apr 25, 2025	0.58	0.62	0.58	0.62	0.62	1.64%	367,308
Apr 24, 2025	0.59	0.61	0.56	0.61	0.61	7.02%	514,282
Apr 23, 2025	0.60	0.60	0.57	0.57	0.57	-8.06%	886,805
Apr 22, 2025	0.68	0.69	0.60	0.62	0.62	-	2,199,573
Apr 21, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	456,986
Apr 17, 2025	0.61	0.61	0.58	0.61	0.61	-	220,934
Apr 16, 2025	0.60	0.61	0.59	0.61	0.61	4.27%	426,308
Apr 15, 2025	0.60	0.60	0.58	0.59	0.59	-2.50%	210,956
Apr 14, 2025	0.60	0.60	0.57	0.60	0.60	-	653,404
Apr 11, 2025	0.56	0.60	0.55	0.60	0.60	9.09%	954,375
Apr 10, 2025	0.53	0.55	0.48	0.55	0.55	7.84%	1,142,118
Apr 9, 2025	0.49	0.53	0.49	0.51	0.51	4.08%	710,405
Apr 8, 2025	0.50	0.51	0.49	0.49	0.49	-1.01%	536,438
Apr 7, 2025	0.48	0.53	0.48	0.50	0.50	-8.33%	642,289
Apr 4, 2025	0.52	0.54	0.48	0.54	0.54	3.85%	622,957
Apr 3, 2025	0.51	0.54	0.50	0.52	0.52	-1.89%	634,654
Apr 2, 2025	0.52	0.57	0.49	0.53	0.53	1.92%	1,175,014
Apr 1, 2025	0.56	0.56	0.50	0.52	0.52	-7.14%	509,275
Mar 31, 2025	0.52	0.56	0.50	0.56	0.56	7.69%	1,211,663
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