Stuve Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.85	0.90	0.81	0.85	0.85	6.25%	53,900
Oct 8, 2026	0.79	0.80	0.78	0.80	0.80	-8.05%	6,600
Oct 7, 2026	0.82	0.87	0.80	0.87	0.87	1.16%	49,800
Oct 6, 2026	0.85	0.86	0.82	0.86	0.86	1.18%	98,996
Oct 5, 2026	0.88	0.90	0.85	0.85	0.85	-5.56%	21,143
Oct 2, 2026	0.89	0.90	0.89	0.90	0.90	-	13,500
Oct 1, 2026	0.82	0.90	0.82	0.90	0.90	9.76%	50,883
Sep 30, 2026	0.91	0.91	0.80	0.82	0.82	-10.87%	88,600
Sep 29, 2026	0.90	0.92	0.88	0.92	0.92	4.55%	71,294
Sep 28, 2026	0.90	0.92	0.84	0.88	0.88	-7.37%	130,900
Sep 25, 2026	0.88	0.95	0.82	0.95	0.95	3.26%	190,250
Sep 24, 2026	0.90	0.92	0.85	0.92	0.92	-3.16%	120,221
Sep 23, 2026	0.81	1.00	0.81	0.95	0.95	17.28%	270,356
Sep 22, 2026	0.80	0.81	0.75	0.81	0.81	-	49,625
Sep 21, 2026	0.81	0.81	0.81	0.81	0.81	-	27,223
Sep 18, 2026	0.67	0.84	0.67	0.81	0.81	26.56%	120,800
Sep 17, 2026	0.60	0.67	0.60	0.64	0.64	18.52%	96,990
Sep 16, 2026	0.59	0.61	0.54	0.54	0.54	-8.47%	24,500
Sep 15, 2026	0.59	0.59	0.57	0.59	0.59	1.72%	24,500
Sep 14, 2026	0.55	0.58	0.55	0.58	0.58	5.45%	128,944
Sep 11, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	1,500
Sep 10, 2026	0.54	0.55	0.53	0.53	0.53	-	12,000
Sep 9, 2026	0.52	0.53	0.52	0.53	0.53	-3.64%	10,000
Sep 8, 2026	0.55	0.57	0.55	0.55	0.55	5.77%	10,500
Sep 4, 2026	0.55	0.55	0.52	0.52	0.52	-10.34%	51,500
Sep 3, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	18,389
Sep 2, 2026	0.58	0.58	0.56	0.56	0.56	1.82%	18,417
Sep 1, 2026	0.55	0.56	0.55	0.55	0.55	5.77%	4,700
Aug 31, 2026	0.57	0.57	0.52	0.52	0.52	-7.14%	10,000
Aug 28, 2026	0.56	0.56	0.56	0.56	0.56	7.69%	1,500
Aug 26, 2026	0.53	0.53	0.51	0.52	0.52	-	38,500
Aug 25, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	71,069
Aug 24, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	54,000
Aug 21, 2026	0.54	0.54	0.54	0.54	0.54	-	23,000
Aug 20, 2026	0.54	0.54	0.54	0.54	0.54	-	3,002
Aug 19, 2026	0.58	0.58	0.54	0.54	0.54	-10.00%	6,050
Aug 17, 2026	0.55	0.60	0.55	0.60	0.60	7.14%	94,847
Aug 14, 2026	0.55	0.62	0.55	0.56	0.56	-9.68%	67,041
Aug 13, 2026	0.55	0.64	0.55	0.62	0.62	19.23%	29,638
Aug 12, 2026	0.52	0.52	0.50	0.52	0.52	-	28,500
Aug 11, 2026	0.50	0.53	0.50	0.52	0.52	7.22%	29,203
Aug 10, 2026	0.47	0.54	0.47	0.49	0.49	3.19%	146,500
Aug 7, 2026	0.45	0.47	0.45	0.47	0.47	3.30%	52,860
Aug 5, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	12,000
Aug 4, 2026	0.45	0.45	0.45	0.45	0.45	-	4,000
Jul 31, 2026	0.47	0.47	0.45	0.45	0.45	-6.25%	27,500
Jul 29, 2026	0.49	0.49	0.44	0.48	0.48	-4.00%	179,740
Jul 28, 2026	0.50	0.50	0.45	0.50	0.50	8.70%	311,680
Jul 27, 2026	0.48	0.51	0.46	0.46	0.46	2.22%	250,142
Jul 24, 2026	0.60	0.60	0.42	0.45	0.45	-42.31%	761,050