Sitka Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	1.09	1.19	1.05	1.18	1.18	8.26%	1,400,235
May 8, 2026	1.07	1.12	1.07	1.09	1.09	3.81%	335,898
May 7, 2026	1.05	1.10	1.03	1.05	1.05	0.96%	818,303
May 6, 2026	1.03	1.07	1.02	1.04	1.04	2.97%	737,486
May 5, 2026	1.01	1.02	1.00	1.01	1.01	2.02%	230,435
May 4, 2026	0.98	1.01	0.95	0.99	0.99	2.06%	592,632
May 1, 2026	0.94	0.97	0.94	0.97	0.97	3.19%	152,426
Apr 30, 2026	0.98	0.98	0.94	0.94	0.94	-4.08%	517,922
Apr 29, 2026	0.94	0.98	0.93	0.98	0.98	8.89%	1,680,181
Apr 28, 2026	0.92	0.92	0.89	0.90	0.90	-3.23%	271,285
Apr 27, 2026	0.95	0.95	0.91	0.93	0.93	-1.06%	403,810
Apr 24, 2026	0.92	0.94	0.91	0.94	0.94	3.30%	140,515
Apr 23, 2026	0.90	0.92	0.89	0.91	0.91	-2.15%	447,186
Apr 22, 2026	0.91	0.94	0.90	0.93	0.93	3.91%	370,452
Apr 21, 2026	0.94	0.95	0.89	0.90	0.90	-7.73%	779,778
Apr 20, 2026	0.94	0.97	0.94	0.97	0.97	-	154,465
Apr 17, 2026	0.94	1.00	0.94	0.97	0.97	3.19%	793,657
Apr 16, 2026	0.97	0.97	0.93	0.94	0.94	-3.09%	576,021
Apr 15, 2026	0.98	1.00	0.94	0.97	0.97	-	739,255
Apr 14, 2026	0.90	0.97	0.90	0.97	0.97	8.99%	1,133,238
Apr 13, 2026	0.90	0.90	0.88	0.89	0.89	-	180,569
Apr 10, 2026	0.86	0.89	0.86	0.89	0.89	3.49%	140,046
Apr 9, 2026	0.87	0.90	0.85	0.86	0.86	-	323,991
Apr 8, 2026	0.92	0.94	0.84	0.86	0.86	-4.44%	369,911
Apr 7, 2026	0.85	0.90	0.84	0.90	0.90	3.45%	214,102
Apr 6, 2026	0.90	0.90	0.85	0.87	0.87	-2.25%	89,846
Apr 2, 2026	0.84	0.89	0.82	0.89	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