Stuve Gold Corp. (TSXV:STUV)
Canada · Delayed Price · Currency is CAD 0.3300
0.00 (0.00%)
At close: Jan 20, 2026
Stuve Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 0.28 | 0.36 | 0.28 | 0.35 | 0.35 | 6.06% | 155,477 |
| Jan 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 10,000 |
| Jan 19, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 1.54% | 7,222 |
| Jan 15, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -16.67% | 4,000 |
| Jan 13, 2026 | 0.30 | 0.39 | 0.30 | 0.39 | 0.39 | 44.44% | 35,000 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 1,000 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,545 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 34.15% | 4,000 |
| Dec 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 9,000 |
| Dec 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 33,516 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 23.53% | 38,000 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 7,501 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 500 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 13,000 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 5,521 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -5.26% | 24,000 |
| Dec 1, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 33,000 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.17 | 0.18 | 0.18 | -45.45% | 198,872 |
| Nov 26, 2025 | 0.09 | 0.33 | 0.09 | 0.33 | 0.33 | 340.00% | 118,731 |
| Nov 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 38,000 |
| Nov 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 26,110 |
| Nov 19, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 29,000 |
| Nov 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Nov 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 8,000 |
| Nov 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 500 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -33.33% | 41,039 |
| Nov 10, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 50.00% | 18,666 |
| Nov 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 2,000 |
| Nov 6, 2025 | 0.09 | 0.12 | 0.08 | 0.08 | 0.08 | -20.00% | 53,025 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 20,000 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -38.89% | 27,039 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.29% | 4,666 |
| Oct 9, 2025 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | -26.32% | 13,733 |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 19,666 |
| Oct 7, 2025 | 0.18 | 0.29 | 0.18 | 0.29 | 0.29 | 58.33% | 666 |
| Oct 3, 2025 | 0.12 | 0.18 | 0.12 | 0.18 | 0.18 | 71.43% | 5,999 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 999 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -22.22% | 1,666 |
| Sep 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,999 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,999 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,333 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,333 |
| Aug 25, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 5,333 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 333 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,110 |
| Aug 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 999 |