Stakeholder Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.14	1.18	1.10	1.18	1.18	1.72%	21,210
Feb 12, 2026	1.16	1.17	1.16	1.16	1.16	-0.85%	6,076
Feb 11, 2026	1.15	1.17	1.15	1.17	1.17	1.74%	17,230
Feb 10, 2026	1.14	1.15	1.10	1.15	1.15	6.48%	16,700
Feb 9, 2026	1.05	1.08	1.05	1.08	1.08	13.68%	7,000
Feb 6, 2026	1.14	1.14	0.89	0.95	0.95	-13.64%	40,699
Feb 5, 2026	1.10	1.14	1.10	1.10	1.10	-4.35%	4,802
Feb 4, 2026	1.10	1.15	1.05	1.15	1.15	4.55%	10,000
Feb 3, 2026	1.04	1.10	1.04	1.10	1.10	1.85%	4,190
Feb 2, 2026	1.15	1.15	1.07	1.08	1.08	-6.09%	6,312
Jan 30, 2026	1.23	1.23	1.14	1.15	1.15	-8.00%	22,301
Jan 29, 2026	1.29	1.31	1.25	1.25	1.25	1.63%	10,255
Jan 28, 2026	1.29	1.40	1.22	1.23	1.23	-1.60%	59,440
Jan 27, 2026	1.22	1.25	1.22	1.25	1.25	2.46%	2,900
Jan 26, 2026	1.19	1.25	1.18	1.22	1.22	4.27%	54,064
Jan 23, 2026	1.00	1.20	1.00	1.17	1.17	12.50%	67,803
Jan 22, 2026	1.11	1.11	0.98	1.04	1.04	4.00%	14,543
Jan 21, 2026	0.95	1.00	0.95	1.00	1.00	5.26%	38,610
Jan 20, 2026	0.86	0.98	0.86	0.95	0.95	11.76%	133,515
Jan 16, 2026	0.85	0.85	0.85	0.85	0.85	-	3,537
Jan 14, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	500
Jan 13, 2026	0.86	0.86	0.86	0.86	0.86	-3.37%	1,000
Jan 12, 2026	0.90	0.90	0.89	0.89	0.89	1.14%	11,800
Jan 9, 2026	0.91	0.91	0.88	0.88	0.88	-1.12%	13,800
Jan 8, 2026	0.89	0.90	0.86	0.89	0.89	-9.18%	12,500
Jan 7, 2026	0.87	1.05	0.86	0.98	0.98	4.26%	61,005
Jan 6, 2026	1.12	1.12	0.90	0.94	0.94	5.62%	10,951
Jan 5, 2026	0.86	0.89	0.86	0.89	0.89	4.71%	8,800
Jan 2, 2026	0.77	0.85	0.77	0.85	0.85	4.94%	7,236
Dec 31, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	26,405
Dec 30, 2025	0.79	0.80	0.79	0.80	0.80	-	14,000
Dec 29, 2025	0.81	0.81	0.80	0.80	0.80	-	11,014
Dec 24, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	4,400
Dec 22, 2025	0.80	0.80	0.78	0.78	0.78	-2.50%	6,513
Dec 19, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	6,500
Dec 18, 2025	0.79	0.79	0.79	0.79	0.79	-	1,000
Dec 17, 2025	0.77	0.80	0.77	0.79	0.79	-1.25%	7,002
Dec 16, 2025	0.75	0.80	0.75	0.80	0.80	8.11%	7,500
Dec 15, 2025	0.82	0.82	0.74	0.74	0.74	-9.76%	6,500
Dec 12, 2025	0.75	0.82	0.75	0.82	0.82	1.23%	4,500
Dec 10, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	2,700
Dec 9, 2025	0.82	0.82	0.82	0.82	0.82	5.13%	1,000
Dec 8, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	2,600
Dec 5, 2025	0.78	0.78	0.73	0.76	0.76	-3.80%	16,000
Dec 3, 2025	0.81	0.83	0.79	0.79	0.79	-4.82%	36,000
Dec 1, 2025	0.83	0.83	0.82	0.83	0.83	3.75%	9,000
Nov 28, 2025	0.86	0.86	0.80	0.80	0.80	-2.44%	3,488
Nov 26, 2025	0.85	0.85	0.81	0.82	0.82	-8.89%	11,000
Nov 25, 2025	0.85	0.90	0.85	0.90	0.90	3.45%	2,875
Nov 24, 2025	0.83	0.87	0.83	0.87	0.87	8.75%	3,318