Stellar AfricaGold Inc. (TSXV:SPX)
Canada
· Delayed Price · Currency is CAD 0.0700
-0.0100 (-12.50%)
May 1, 2025, 2:25 PM EDT
Stellar AfricaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 31,039 |
| Apr 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 100 |
| Apr 29, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 40,611 |
| Apr 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 100,500 |
| Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 21, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 26,000 |
| Apr 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 40,400 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | - |
| Apr 14, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 15,000 |
| Apr 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 90,000 |
| Apr 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 25,520 |
| Apr 8, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -13.33% | 36,000 |
| Apr 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 297,800 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -21.05% | 297,800 |
| Apr 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 27,138 |
| Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 59,501 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 74,500 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 31,715 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 215 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 69,413 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 69,500 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 39,000 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 10,500 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,600 |
| Mar 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 10, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 36,003 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 27,000 |
| Mar 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 136,000 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,700 |
| Mar 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 71,400 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,000 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 98,100 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 146,200 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 50,027 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 42,321 |
| Feb 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 15,000 |
| Feb 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 120,600 |