Stakeholder Gold Corp. (TSXV:SRC)
Canada · Delayed Price · Currency is CAD 1.630
-0.020 (-1.21%)
Jun 1, 2026, 11:31 AM EST
Stakeholder Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.62 | 1.64 | 1.55 | 1.60 | 1.60 | -3.03% | 11,610 |
| May 29, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 3.12% | 26,541 |
| May 28, 2026 | 1.42 | 1.62 | 1.42 | 1.60 | 1.60 | 13.48% | 53,829 |
| May 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 7,065 |
| May 26, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 39,684 |
| May 25, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 2,400 |
| May 22, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 8.46% | 19,433 |
| May 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 400 |
| May 20, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 45,700 |
| May 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 8,501 |
| May 15, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 24,610 |
| May 14, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | 2,000 |
| May 12, 2026 | 1.44 | 1.44 | 1.34 | 1.41 | 1.41 | 0.71% | 16,748 |
| May 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 100 |
| May 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 1,000 |
| May 7, 2026 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | - | 32,100 |
| May 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 600 |
| May 5, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | - | 9,037 |
| May 4, 2026 | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | 3.65% | 19,118 |
| May 1, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.24% | 32,050 |
| Apr 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 2,000 |
| Apr 29, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 3.01% | 9,900 |
| Apr 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 5,165 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 5,553 |
| Apr 24, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.65% | 10,600 |
| Apr 23, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 6,938 |
| Apr 22, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 6.35% | 11,998 |
| Apr 21, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 2,506 |
| Apr 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 7,000 |
| Apr 17, 2026 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -4.44% | 3,400 |
| Apr 16, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | - | 4,580 |
| Apr 15, 2026 | 1.17 | 1.44 | 1.17 | 1.35 | 1.35 | 16.38% | 27,451 |
| Apr 14, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 17,800 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 4.50% | 27,860 |
| Apr 10, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 1,800 |
| Apr 9, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | - | 4,921 |
| Apr 8, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 5,300 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -4.42% | 1,404 |
| Apr 6, 2026 | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | 9.71% | 18,129 |
| Apr 2, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 4.04% | 4,931 |
| 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 |