Stuve Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.50	0.50	0.50	0.50	0.50	-	1,000
Mar 5, 2026	0.69	0.69	0.50	0.50	0.50	-23.08%	39,500
Feb 25, 2026	0.65	0.65	0.65	0.65	0.65	-23.53%	3,260
Feb 24, 2026	0.83	0.85	0.69	0.85	0.85	2.41%	5,428
Feb 23, 2026	0.82	0.83	0.81	0.83	0.83	18.57%	6,109
Feb 20, 2026	0.92	0.92	0.70	0.70	0.70	-25.53%	15,622
Feb 19, 2026	0.50	0.99	0.50	0.94	0.94	88.00%	42,411
Feb 18, 2026	0.50	0.50	0.50	0.50	0.50	25.00%	5,100
Feb 17, 2026	0.36	0.40	0.36	0.40	0.40	23.08%	6,420
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	-14.47%	2,000
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	20.63%	2,153
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	-10.00%	5,000
Feb 9, 2026	0.40	0.40	0.35	0.35	0.35	-	21,433
Feb 6, 2026	0.35	0.35	0.35	0.35	0.35	-11.39%	28,777
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	3.95%	1,400
Feb 3, 2026	0.34	0.38	0.34	0.38	0.38	26.67%	11,503
Feb 2, 2026	0.31	0.31	0.27	0.30	0.30	-21.05%	124,714
Jan 30, 2026	0.28	0.38	0.26	0.38	0.38	26.67%	23,000
Jan 29, 2026	0.31	0.31	0.30	0.30	0.30	-14.29%	6,000
Jan 28, 2026	0.45	0.45	0.35	0.35	0.35	-20.45%	19,129
Jan 27, 2026	0.44	0.44	0.44	0.44	0.44	25.71%	1,000
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