Stockworks Gold Inc. (TSXV:STW)
Canada · Delayed Price · Currency is CAD 0.1300
-0.0100 (-7.14%)
Jun 3, 2026, 3:53 PM EST
Stockworks Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 13,000 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,000 |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,150 |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 1,000 |
| May 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -7.69% | 135,666 |
| May 20, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.00% | 52,000 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 10,400 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 4,000 |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 35,000 |
| May 8, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 25,461 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 31,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 80,333 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 3,145 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 24,000 |
| Apr 27, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 96,500 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,000 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 4,525 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 10.00% | 9,000 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 48,000 |
| Apr 2, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 5,180 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 8,000 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 2,040 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.67% | 1,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 14,010 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,000 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 15,082 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 80,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -5.00% | 45,000 |
| Mar 19, 2026 | 0.10 | 0.13 | 0.10 | 0.10 | 0.10 | -9.09% | 53,866 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 4,500 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 25,500 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 500 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 12,000 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -12.50% | 43,000 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.00% | 31,613 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 44,666 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,010 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 68,500 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -7.69% | 4,000 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 5,500 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 46,866 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 500 |
| Feb 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 41,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 2,774 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 7,500 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 15,500 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,500 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 2,500 |