Stakeholder Gold Corp. (TSXV:SRC)
Canada · Delayed Price · Currency is CAD 1.790
+0.050 (2.87%)
Sep 17, 2026, 3:59 PM EST
Stakeholder Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.74 | 1.79 | 1.72 | 1.79 | 1.79 | 2.87% | 43,984 |
| Sep 16, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 20,500 |
| Sep 15, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | -0.56% | 15,401 |
| Sep 14, 2026 | 1.73 | 1.77 | 1.68 | 1.77 | 1.77 | 2.31% | 16,403 |
| Sep 11, 2026 | 1.77 | 1.80 | 1.73 | 1.73 | 1.73 | -3.89% | 25,400 |
| Sep 10, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 4.05% | 28,900 |
| Sep 9, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | -0.57% | 15,488 |
| Sep 8, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | -0.57% | 19,429 |
| Sep 4, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 1.16% | 25,301 |
| Sep 3, 2026 | 1.72 | 1.73 | 1.65 | 1.73 | 1.73 | - | 35,300 |
| Sep 2, 2026 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.17% | 34,981 |
| Sep 1, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 5,677 |
| Aug 31, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | 6,385 |
| Aug 28, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 19,100 |
| Aug 27, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 13,281 |
| Aug 26, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 23,400 |
| Aug 25, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 33,100 |
| Aug 24, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.58% | 41,650 |
| Aug 21, 2026 | 1.70 | 1.71 | 1.65 | 1.71 | 1.71 | 0.59% | 22,200 |
| Aug 20, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | -0.58% | 10,700 |
| Aug 19, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -1.72% | 9,100 |
| Aug 18, 2026 | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | -1.14% | 7,700 |
| Aug 17, 2026 | 1.76 | 1.76 | 1.71 | 1.76 | 1.76 | -0.56% | 7,300 |
| Aug 14, 2026 | 1.76 | 1.77 | 1.71 | 1.77 | 1.77 | - | 9,300 |
| Aug 13, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | - | 15,400 |
| Aug 12, 2026 | 1.74 | 1.77 | 1.71 | 1.77 | 1.77 | 1.14% | 20,746 |
| Aug 11, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | - | 18,800 |
| Aug 10, 2026 | 1.77 | 1.78 | 1.45 | 1.75 | 1.75 | -1.69% | 45,600 |
| Aug 7, 2026 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | 2.89% | 31,000 |
| Aug 6, 2026 | 1.71 | 1.80 | 1.71 | 1.73 | 1.73 | 1.76% | 17,100 |
| Aug 5, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -2.86% | 6,200 |
| Aug 4, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.78% | 5,100 |
| Jul 31, 2026 | 1.80 | 1.81 | 1.70 | 1.80 | 1.80 | -0.55% | 15,769 |
| Jul 30, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 8,742 |
| Jul 29, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 2.86% | 9,650 |
| Jul 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 8,700 |
| Jul 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 14,169 |
| Jul 24, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 20,776 |
| Jul 23, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 2.29% | 20,326 |
| Jul 22, 2026 | 1.77 | 1.80 | 1.45 | 1.75 | 1.75 | -1.69% | 34,400 |
| Jul 21, 2026 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | - | 13,200 |
| Jul 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 11,000 |
| Jul 17, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 1.12% | 11,300 |
| Jul 16, 2026 | 1.80 | 1.80 | 1.68 | 1.78 | 1.78 | 0.56% | 24,200 |
| Jul 15, 2026 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 16,050 |
| Jul 14, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | - | 6,250 |
| Jul 13, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 8,350 |
| Jul 10, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 850 |
| Jul 9, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 14,736 |
| Jul 8, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | - | 9,220 |