Stakeholder Gold Corp. (TSXV:SRC)
Canada · Delayed Price · Currency is CAD 1.650
-0.050 (-2.94%)
Aug 21, 2026, 12:57 PM EST
Stakeholder Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | - | -1.76% | 100 |
| 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 |
| Jul 7, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 18,816 |
| Jul 6, 2026 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | - | 18,110 |
| Jul 3, 2026 | 1.82 | 1.82 | 1.75 | 1.82 | 1.82 | 1.11% | 19,400 |
| Jul 2, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 21,408 |
| Jun 30, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | - | 19,505 |
| Jun 29, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 50,310 |
| Jun 26, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 66,855 |
| Jun 25, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 101,557 |
| Jun 24, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 10,258 |
| Jun 23, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 2,300 |
| Jun 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 3,650 |
| Jun 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 2,200 |
| Jun 18, 2026 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -1.72% | 29,221 |
| Jun 17, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 22,700 |
| Jun 16, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 19,677 |
| Jun 15, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | - | 19,234 |
| Jun 12, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 14,468 |
| Jun 11, 2026 | 1.60 | 1.75 | 1.60 | 1.72 | 1.72 | 4.24% | 22,000 |