Stakeholder Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	0.80	0.80	0.80	0.80	0.80	-	1,000
Nov 19, 2025	0.80	0.80	0.80	0.80	0.80	-4.76%	6,500
Nov 14, 2025	0.84	0.84	0.84	0.84	0.84	-	796
Nov 13, 2025	0.86	0.86	0.84	0.84	0.84	-1.18%	3,500
Nov 12, 2025	0.85	0.85	0.85	0.85	0.85	4.94%	1,000
Nov 10, 2025	0.79	0.81	0.79	0.81	0.81	1.25%	3,500
Nov 6, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	22,000
Nov 5, 2025	0.82	0.82	0.81	0.81	0.81	-6.90%	8,000
Oct 30, 2025	0.81	0.91	0.79	0.87	0.87	2.35%	10,100
Oct 29, 2025	0.80	0.88	0.77	0.85	0.85	-3.41%	12,500
Oct 28, 2025	0.88	0.88	0.88	0.88	0.88	3.53%	3,700
Oct 27, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	3,430
Oct 24, 2025	0.86	0.86	0.86	0.86	0.86	7.50%	2,500
Oct 23, 2025	0.93	0.93	0.80	0.80	0.80	1.27%	1,500
Oct 22, 2025	0.97	0.97	0.78	0.79	0.79	-17.71%	59,500