Sitka Gold Corp. (TSXV:SIG)
Canada · Delayed Price · Currency is CAD 0.9900
+0.0100 (1.02%)
Jul 22, 2026, 3:59 PM EST
Sitka Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | - | 1.02% | 109,020 |
| Jul 21, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 4.26% | 287,756 |
| Jul 20, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -5.05% | 192,876 |
| Jul 17, 2026 | 0.92 | 0.99 | 0.91 | 0.99 | 0.99 | 8.79% | 427,790 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -8.08% | 276,975 |
| Jul 15, 2026 | 0.99 | 0.99 | 0.93 | 0.99 | 0.99 | 2.06% | 460,000 |
| Jul 14, 2026 | 1.01 | 1.03 | 0.97 | 0.97 | 0.97 | -4.90% | 806,722 |
| Jul 13, 2026 | 1.07 | 1.07 | 0.99 | 1.02 | 1.02 | -0.97% | 711,590 |
| Jul 10, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 163,388 |
| Jul 9, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 241,441 |
| Jul 8, 2026 | 1.03 | 1.03 | 0.98 | 1.03 | 1.03 | -0.96% | 610,125 |
| Jul 7, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 242,121 |
| Jul 6, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 615,489 |
| Jul 3, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 763,575 |
| Jul 2, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 7.00% | 945,540 |
| Jun 30, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 712,205 |
| Jun 29, 2026 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | 3.06% | 355,453 |
| Jun 26, 2026 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | -1.01% | 1,063,752 |
| Jun 25, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -1.00% | 703,831 |
| Jun 24, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -5.66% | 687,017 |
| Jun 23, 2026 | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | 0.95% | 559,279 |
| Jun 22, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 138,911 |
| Jun 19, 2026 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 754,007 |
| Jun 18, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 292,686 |
| Jun 17, 2026 | 1.07 | 1.15 | 1.05 | 1.07 | 1.07 | -0.93% | 2,185,868 |
| Jun 16, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 4.35% | 592,168 |
| Jun 15, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 4.55% | 291,707 |
| Jun 12, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 5.32% | 123,686 |
| Jun 11, 2026 | 0.94 | 0.99 | 0.92 | 0.94 | 0.94 | 1.08% | 729,190 |
| Jun 10, 2026 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | -1.06% | 607,190 |
| Jun 9, 2026 | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | -6.00% | 453,581 |
| Jun 8, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -8.26% | 309,861 |
| Jun 5, 2026 | 1.07 | 1.09 | 0.97 | 1.09 | 1.09 | 2.35% | 798,164 |
| Jun 4, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.43% | 242,340 |
| Jun 3, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -6.25% | 158,342 |
| Jun 2, 2026 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | - | 438,243 |
| Jun 1, 2026 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | -3.45% | 419,602 |
| May 29, 2026 | 1.11 | 1.16 | 1.07 | 1.16 | 1.16 | 7.41% | 504,013 |
| May 28, 2026 | 1.07 | 1.08 | 1.00 | 1.08 | 1.08 | 4.85% | 371,450 |
| May 27, 2026 | 1.06 | 1.10 | 1.01 | 1.03 | 1.03 | -0.96% | 806,856 |
| May 26, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.48% | 114,292 |
| May 25, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 4.55% | 126,437 |
| May 22, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 335,617 |
| May 21, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -1.46% | 295,667 |
| May 20, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.49% | 131,528 |
| May 19, 2026 | 1.07 | 1.09 | 1.02 | 1.02 | 1.02 | -4.67% | 607,743 |
| May 15, 2026 | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -8.55% | 725,176 |
| May 14, 2026 | 1.14 | 1.17 | 1.11 | 1.17 | 1.17 | 2.63% | 383,686 |
| May 13, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 601,530 |
| May 12, 2026 | 1.15 | 1.22 | 1.14 | 1.16 | 1.16 | -1.69% | 862,016 |