Sterling Metals Corp. (SAGGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0395

+0.0085

(+27.42%)

At close: 11:25AM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	13,500
Apr 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 24, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 23, 2024	0.0444	0.0444	0.0310	0.0310	0.0310	17,694
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Apr 19, 2024	0.0519	0.0519	0.0519	0.0519	0.0519	10,000
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	36,350
Apr 17, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 16, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 15, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	3,393
Apr 12, 2024	0.0668	0.0668	0.0520	0.0520	0.0520	43,000
Apr 11, 2024	0.0501	0.0501	0.0494	0.0494	0.0494	2,500
Apr 10, 2024	0.0564	0.0564	0.0564	0.0564	0.0564	-
Apr 09, 2024	0.0530	0.0600	0.0450	0.0564	0.0564	221,800
Apr 08, 2024	0.0400	0.0957	0.0400	0.0527	0.0527	32,400
Apr 05, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
Apr 04, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
Apr 03, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
Apr 02, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
Apr 01, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	10,200
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,037
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,400
Mar 13, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
Mar 12, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
Mar 11, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
Mar 08, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
Mar 07, 2024	0.0408	0.0409	0.0408	0.0409	0.0409	10,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0368	0.0368	0.0200	0.0200	0.0200	4,195
Mar 01, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 29, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 28, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 27, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 26, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 23, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 22, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 21, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 20, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 16, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 15, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 14, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 13, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 12, 2024	0.0260	0.0265	0.0255	0.0265	0.0265	37,207
Feb 09, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	14,000
Feb 08, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Feb 07, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Feb 06, 2024	0.0250	0.0250	0.0211	0.0222	0.0222	77,000
Feb 05, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 02, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 01, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 31, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	17,000
Jan 30, 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
Jan 29, 2024	0.0222	0.0224	0.0222	0.0224	0.0224	70,000
Jan 26, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Jan 25, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Jan 24, 2024	0.0316	0.0316	0.0298	0.0298	0.0298	10,500
Jan 23, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jan 22, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jan 19, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jan 18, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jan 17, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jan 16, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jan 12, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jan 11, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jan 10, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jan 09, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	1,300
Jan 08, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Jan 05, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Jan 04, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Jan 03, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Jan 02, 2024	0.0338	0.0338	0.0301	0.0301	0.0301	8,000
Dec 29, 2023	0.0341	0.0377	0.0341	0.0377	0.0377	20,000
Dec 28, 2023	0.0303	0.0303	0.0303	0.0303	0.0303	-
Dec 27, 2023	0.0292	0.0344	0.0292	0.0303	0.0303	33,352
Dec 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Dec 22, 2023	0.0302	0.0302	0.0294	0.0300	0.0300	29,000
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Dec 20, 2023	0.0337	0.0337	0.0301	0.0301	0.0301	21,500
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec 15, 2023	0.0310	0.0344	0.0310	0.0337	0.0337	67,125
Dec 14, 2023	0.0336	0.0338	0.0309	0.0314	0.0314	337,720
Dec 13, 2023	0.0385	0.0385	0.0385	0.0385	0.0385	-
Dec 12, 2023	0.0385	0.0385	0.0385	0.0385	0.0385	2,000
Dec 11, 2023	0.0368	0.0397	0.0368	0.0378	0.0378	25,000
Dec 08, 2023	0.0438	0.0459	0.0426	0.0457	0.0457	113,400
Dec 07, 2023	0.0510	0.0510	0.0510	0.0510	0.0510	2,000
Dec 06, 2023	0.0511	0.0553	0.0511	0.0553	0.0553	8,500
Dec 05, 2023	0.0470	0.0510	0.0470	0.0510	0.0510	18,993
Dec 04, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	21,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.84(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,170.50+753.88(+0.87%)

Sterling Metals Corp. (SAGGF)

S&P/TSX
21,969.24
+83.84(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,170.50
+753.88(+0.87%)