Sitka Gold Corp. (TSXV:SIG)
Canada · Delayed Price · Currency is CAD 1.010
-0.040 (-3.81%)
Sep 1, 2026, 3:59 PM EST
Sitka Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -4.76% | 445,230 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -2.78% | 207,266 |
| Aug 28, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 919,064 |
| Aug 27, 2026 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -2.65% | 619,808 |
| Aug 26, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 548,847 |
| Aug 25, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 430,346 |
| Aug 24, 2026 | 1.07 | 1.12 | 1.05 | 1.10 | 1.10 | 2.80% | 760,859 |
| Aug 21, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 373,399 |
| Aug 20, 2026 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 541,565 |
| Aug 19, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 6.74% | 719,166 |
| Aug 18, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -5.39% | 401,893 |
| Aug 17, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 2.51% | 854,286 |
| Aug 14, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 273,774 |
| Aug 13, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 435,879 |
| Aug 12, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 533,659 |
| Aug 11, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | - | 198,114 |
| Aug 10, 2026 | 1.00 | 1.04 | 0.98 | 1.03 | 1.03 | 5.10% | 641,638 |
| Aug 7, 2026 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | 2.08% | 538,678 |
| Aug 6, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -2.04% | 139,806 |
| Aug 5, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 5.38% | 431,688 |
| Aug 4, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | - | 354,973 |
| Jul 31, 2026 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | -1.06% | 173,471 |
| Jul 30, 2026 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | 2.17% | 634,582 |
| Jul 29, 2026 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | 1.10% | 323,878 |
| Jul 28, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 325,790 |
| Jul 27, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -3.16% | 183,331 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.91 | 0.95 | 0.95 | 1.06% | 349,576 |
| Jul 23, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -5.05% | 94,647 |
| Jul 22, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | 149,121 |
| 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 |