Stuve Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.49	0.49	0.46	0.47	0.47	-4.12%	32,118
Jun 8, 2026	0.47	0.49	0.47	0.49	0.49	-	37,694
Jun 5, 2026	0.49	0.49	0.49	0.49	0.49	-3.00%	1,436
Jun 4, 2026	0.45	0.50	0.45	0.50	0.50	21.95%	13,500
Jun 3, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	4,000
Jun 2, 2026	0.59	0.59	0.41	0.42	0.42	-1.19%	25,970
Jun 1, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	14,000
May 28, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	9,000
May 21, 2026	0.44	0.46	0.43	0.46	0.46	4.55%	20,000
May 14, 2026	0.45	0.45	0.44	0.44	0.44	-11.11%	11,500
May 13, 2026	0.47	0.50	0.47	0.50	0.50	-1.00%	10,000
May 12, 2026	0.63	0.63	0.46	0.50	0.50	-1.96%	29,936
Mar 19, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	2,500
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