Stuve Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	0.78	0.78	0.78	0.78	0.78	-	18,000
Jul 22, 2026	0.77	0.78	0.75	0.78	0.78	-3.70%	11,611
Jul 15, 2026	0.81	0.81	0.81	0.81	0.81	-	1,500
Jul 14, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	1,388
Jul 13, 2026	0.80	0.80	0.80	0.80	0.80	-	1,000
Jul 8, 2026	0.69	0.82	0.69	0.80	0.80	26.98%	10,111
Jul 3, 2026	0.63	0.72	0.63	0.63	0.63	-	12,000
Jul 2, 2026	0.60	0.63	0.60	0.63	0.63	10.53%	4,500
Jun 30, 2026	0.57	0.57	0.57	0.57	0.57	-	9,000
Jun 29, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	3,111
Jun 26, 2026	0.63	0.70	0.56	0.56	0.56	-25.33%	56,600
Jun 24, 2026	0.75	0.75	0.75	0.75	0.75	13.64%	1,000
Jun 18, 2026	0.74	0.75	0.66	0.66	0.66	-13.16%	36,843
Jun 17, 2026	0.59	0.76	0.59	0.76	0.76	28.81%	28,517
Jun 16, 2026	0.59	0.59	0.59	0.59	0.59	15.69%	5,000