Skip to main content
Stakeholder Gold Corp. (TSXV: SRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.930
0.00 (0.00%)
Dec 19, 2024, 1:25 PM EST

Stakeholder Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.930.930.930.93---
Dec 19, 20240.930.930.930.93--500
Dec 18, 20240.920.930.920.93-2.20%1,000
Dec 17, 20240.910.910.910.91---
Dec 16, 20240.910.910.910.91---
Dec 13, 20240.910.910.910.91---
Dec 12, 20240.910.910.910.91---
Dec 11, 20240.910.910.910.91---
Dec 10, 20240.930.930.910.91--9.00%1,500
Dec 9, 20240.991.000.991.00-1.01%10,000
Dec 6, 20240.990.990.990.99---
Dec 5, 20240.990.990.990.99---
Dec 4, 20240.990.990.990.99---
Dec 3, 20240.940.990.940.99-4.21%6,900
Dec 2, 20240.950.950.950.95---
Nov 29, 20240.950.950.950.95---
Nov 28, 20240.950.950.950.95---
Nov 27, 20240.950.950.950.95---
Nov 26, 20240.950.950.950.95---
Nov 25, 20240.950.950.950.95---
Nov 22, 20240.950.950.950.95---
Nov 21, 20240.950.950.950.95---
Nov 20, 20240.910.950.900.95--9,500
Nov 19, 20240.950.950.950.95---
Nov 18, 20240.950.950.950.95---
Nov 15, 20240.950.950.950.95--5.94%4,500
Nov 14, 20241.001.011.001.01-2.02%5,900
Nov 13, 20240.990.990.990.99--10.00%100
Nov 12, 20241.091.101.091.10-15.79%6,200
Nov 11, 20240.900.950.900.95-5.56%23,500
Nov 8, 20240.900.900.900.90--2,500
Nov 7, 20240.960.990.900.90--6.25%17,500
Nov 6, 20240.960.960.960.96---
Nov 5, 20240.960.960.960.96---
Nov 4, 20240.960.960.960.96--4.00%100
Nov 1, 20241.001.001.001.00---
Oct 31, 20241.001.001.001.00--2,500
Oct 30, 20241.001.001.001.00--10,000
Oct 29, 20241.001.001.001.00--1,000
Oct 28, 20240.961.000.961.00-4.17%5,300
Oct 25, 20240.960.960.960.96--4.00%200
Oct 24, 20241.001.001.001.00--300
Oct 23, 20241.091.091.001.00--8.26%5,400
Oct 22, 20241.031.101.031.09-21.11%22,800
Oct 21, 20241.001.030.900.90-1.12%19,000
Oct 18, 20240.890.890.890.89--300
Oct 17, 20240.890.890.890.89---
Oct 16, 20240.940.940.890.89--11.00%12,300
Oct 15, 20240.991.000.991.00-11.11%9,000
Oct 11, 20240.900.900.900.90--500
Oct 10, 20240.900.900.900.90--5.26%7,500
Oct 9, 20240.950.950.950.95--2,500
Oct 8, 20240.950.950.950.95-5.56%5,000
Oct 7, 20240.900.900.900.90-1.12%2,000
Oct 4, 20240.890.890.890.89---
Oct 3, 20240.890.890.890.89---
Oct 2, 20240.890.890.890.89---
Oct 1, 20240.890.890.890.89---
Sep 30, 20240.890.890.890.89---
Sep 27, 20240.890.890.890.89--2.20%500
Sep 26, 20240.910.910.910.91---
Sep 25, 20240.910.910.910.91--1,500
Sep 24, 20240.860.940.860.91-1.11%12,000
Sep 23, 20240.810.900.810.90-2.27%16,700
Sep 20, 20240.880.880.880.88--1,300
Sep 19, 20240.850.880.850.88-17.33%2,000
Sep 18, 20240.750.750.750.75---
Sep 17, 20240.750.750.750.75---
Sep 16, 20240.850.850.750.75-4.17%12,400
Sep 13, 20240.720.720.720.72-2.86%1,000
Sep 12, 20240.700.700.700.70-16.67%3,600
Sep 11, 20240.750.750.600.60--20.00%5,000
Sep 10, 20240.750.750.750.75---
Sep 9, 20240.750.750.750.75---
Sep 6, 20240.800.800.750.75--12.79%11,500
Sep 5, 20240.860.860.860.86-6.17%1,000
Sep 4, 20240.810.810.810.81---
Sep 3, 20240.860.860.810.81--4.71%2,500
Aug 30, 20240.850.850.850.85--5.56%3,000
Aug 29, 20240.900.900.900.90---
Aug 28, 20240.900.900.900.90--2.17%1,000
Aug 27, 20240.900.950.900.92-9.52%13,500
Aug 26, 20240.840.840.840.84---
Aug 23, 20240.840.840.840.84---
Aug 22, 20240.840.840.840.84---
Aug 21, 20240.840.840.840.84---
Aug 20, 20240.840.840.840.84---
Aug 19, 20240.800.840.800.84-5.00%2,500
Aug 16, 20240.800.800.800.80---
Aug 15, 20240.800.800.800.80---
Aug 14, 20240.800.800.800.80---
Aug 13, 20240.800.800.800.80---
Aug 12, 20240.800.800.800.80---
Aug 9, 20240.800.800.800.80---
Aug 8, 20240.800.800.800.80---
Aug 7, 20240.800.800.800.80--2,000
Aug 6, 20240.800.800.800.80-2.56%500
Aug 2, 20240.780.780.780.78-5.41%4,000
Aug 1, 20240.740.740.740.74---
Jul 31, 20240.740.740.740.74-2.78%2,500