Stakeholder Gold Corp. (TSXV:SRC)
Canada · Delayed Price · Currency is CAD 1.500
+0.010 (0.67%)
Oct 28, 2026, 3:59 PM EDT
Stakeholder Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.49 | 1.50 | 1.42 | 1.50 | 1.50 | 0.67% | 32,200 |
| Oct 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 5,000 |
| Oct 26, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 3.45% | 3,900 |
| Oct 23, 2026 | 1.45 | 1.48 | 1.40 | 1.45 | 1.45 | - | 3,900 |
| Oct 22, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 7,200 |
| Oct 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 4,975 |
| Oct 20, 2026 | 1.31 | 1.40 | 1.26 | 1.40 | 1.40 | 3.70% | 15,300 |
| Oct 19, 2026 | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -9.09% | 7,000 |
| Oct 16, 2026 | 1.42 | 1.50 | 1.42 | 1.49 | 1.49 | -2.30% | 5,200 |
| Oct 15, 2026 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | 1.33% | 17,000 |
| Oct 14, 2026 | 1.47 | 1.50 | 1.42 | 1.50 | 1.50 | -0.66% | 17,300 |
| Oct 13, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.95% | 2,440 |
| Oct 9, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.65% | 9,800 |
| Oct 8, 2026 | 1.48 | 1.55 | 1.47 | 1.55 | 1.55 | 3.33% | 15,324 |
| Oct 7, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | - | 4,550 |
| Oct 6, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 10,950 |
| Oct 5, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -3.23% | 12,400 |
| Oct 2, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -2.52% | 10,000 |
| Oct 1, 2026 | 1.54 | 1.60 | 1.54 | 1.59 | 1.59 | - | 16,513 |
| Sep 30, 2026 | 1.54 | 1.59 | 1.50 | 1.59 | 1.59 | - | 18,800 |
| Sep 29, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 3.92% | 12,315 |
| Sep 28, 2026 | 1.80 | 1.80 | 1.53 | 1.53 | 1.53 | -8.93% | 34,761 |
| Sep 25, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | -0.59% | 2,600 |
| Sep 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | 3,400 |
| Sep 23, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -3.47% | 3,990 |
| Sep 22, 2026 | 1.51 | 1.73 | 1.51 | 1.73 | 1.73 | -0.57% | 16,600 |
| Sep 21, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -3.33% | 3,696 |
| Sep 18, 2026 | 1.75 | 1.80 | 1.70 | 1.80 | 1.80 | 0.56% | 17,000 |
| 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 |