Sitka Gold Corp. (TSXV:SIG)
Canada · Delayed Price · Currency is CAD 0.8200
-0.0300 (-3.53%)
Oct 30, 2026, 3:59 PM EDT
Sitka Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.84 | 0.86 | 0.81 | 0.82 | 0.82 | -3.53% | 698,228 |
| Oct 29, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -3.41% | 290,216 |
| Oct 28, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 79,464 |
| Oct 27, 2026 | 0.84 | 0.91 | 0.84 | 0.89 | 0.89 | 8.54% | 547,937 |
| Oct 26, 2026 | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | -3.53% | 263,163 |
| Oct 23, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 1.19% | 308,420 |
| Oct 22, 2026 | 0.90 | 0.90 | 0.83 | 0.84 | 0.84 | -7.69% | 723,195 |
| Oct 21, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 233,458 |
| Oct 20, 2026 | 0.92 | 0.96 | 0.92 | 0.92 | 0.92 | -1.08% | 208,307 |
| Oct 19, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 153,420 |
| Oct 16, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 247,180 |
| Oct 15, 2026 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | 4.30% | 318,524 |
| Oct 14, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -3.12% | 359,655 |
| Oct 13, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.04% | 221,130 |
| Oct 9, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 133,096 |
| Oct 8, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 278,050 |
| Oct 7, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | 688,145 |
| Oct 6, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 274,601 |
| Oct 5, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 345,628 |
| Oct 2, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 277,514 |
| Oct 1, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -2.97% | 541,064 |
| Sep 30, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -3.81% | 198,613 |
| Sep 29, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 349,180 |
| Sep 28, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | -2.37% | 766,667 |
| Sep 25, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.96% | 159,637 |
| Sep 24, 2026 | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | -2.34% | 883,973 |
| Sep 23, 2026 | 1.11 | 1.13 | 1.06 | 1.07 | 1.07 | -6.14% | 468,593 |
| Sep 22, 2026 | 1.08 | 1.14 | 1.06 | 1.14 | 1.14 | 6.54% | 1,067,636 |
| Sep 21, 2026 | 1.04 | 1.11 | 1.04 | 1.07 | 1.07 | 7.00% | 1,207,936 |
| Sep 18, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.50% | 411,200 |
| Sep 17, 2026 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | 4.69% | 800,222 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 456,334 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 548,731 |
| Sep 14, 2026 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -3.92% | 688,644 |
| Sep 11, 2026 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | - | 267,833 |
| Sep 10, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -4.23% | 270,420 |
| Sep 9, 2026 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | 0.47% | 1,013,836 |
| Sep 8, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 2.91% | 454,817 |
| Sep 4, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 207,613 |
| Sep 3, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 147,825 |
| Sep 2, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | 1.00% | 185,204 |
| 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 |