Stakeholder Gold Corp. (TSXV:SRC)
Canada · Delayed Price · Currency is CAD 0.9900
-0.0100 (-1.00%)
Mar 27, 2026, 1:25 PM EST
Stakeholder Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 900 |
| Mar 26, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 2,016 |
| Mar 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 6.19% | 1,000 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -5.83% | 4,033 |
| Mar 23, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 7.29% | 2,600 |
| Mar 18, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -6.80% | 9,100 |
| Mar 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 129 |
| Mar 13, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -2.86% | 7,900 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 10,000 |
| Mar 11, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -9.40% | 20,133 |
| Mar 10, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -1.68% | 6,100 |
| Mar 9, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -4.80% | 1,400 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 400 |
| Mar 5, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 3,490 |
| Mar 4, 2026 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | - | 6,221 |
| Mar 3, 2026 | 1.20 | 1.28 | 1.19 | 1.28 | 1.28 | 3.23% | 15,975 |
| Mar 2, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | 3.33% | 6,400 |
| Feb 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 12,750 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,000 |
| Feb 25, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 6,800 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 5,700 |
| Feb 23, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.72% | 11,401 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 2,100 |
| Feb 19, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 4,412 |
| Feb 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 1,305 |
| 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 |