Sterling Metals Corp. (SAG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

-0.0050

(-9.09%)

At close: 03:18PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	51,400
Apr 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	24,000
Apr 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	188,200
Apr 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	35,000
Apr 25, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	28,000
Apr 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 22, 2024	0.0800	0.0800	0.0600	0.0700	0.0700	22,000
Apr 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	10,000
Apr 18, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	114,300
Apr 17, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	74,300
Apr 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	36,000
Apr 15, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	7,500
Apr 12, 2024	0.0800	0.0900	0.0800	0.0800	0.0800	253,800
Apr 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	202,500
Apr 10, 2024	0.0700	0.0800	0.0700	0.0700	0.0700	188,000
Apr 09, 2024	0.0700	0.0800	0.0700	0.0700	0.0700	249,600
Apr 08, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	227,600
Apr 05, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	28,600
Apr 04, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	76,000
Apr 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	68,300
Apr 02, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	111,500
Apr 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Mar 28, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	14,500
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	49,000
Mar 26, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	80,000
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 22, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	82,000
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 20, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	22,000
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,800
Mar 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Mar 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	39,100
Mar 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	14,600
Mar 13, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	82,800
Mar 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,000
Mar 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,700
Mar 08, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	76,000
Mar 07, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	59,000
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,700
Mar 04, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	273,800
Mar 01, 2024	0.0400	0.0800	0.0400	0.0500	0.0500	344,100
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	111,000
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	183,500
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,700
Feb 05, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	53,600
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	38,100
Jan 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	116,100
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,100
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	170,300
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	90,300
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	65,400
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,700
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,500
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,100
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,300
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,500
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	99,800
Jan 04, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	44,200
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	24,600
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	49,100
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	56,500
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	220,000
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
Dec 18, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	128,600
Dec 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	40,700
Dec 14, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	277,600
Dec 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Dec 12, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 11, 2023	0.0600	0.0600	0.0500	0.0600	0.0600	423,000
Dec 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	81,200
Dec 07, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.55+0.55(+0.70%)

Bitcoin CAD79,219.78+531.48(+0.68%)

Sterling Metals Corp. (SAG.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.55
+0.55(+0.70%)

Bitcoin CAD
79,219.78
+531.48(+0.68%)