Canada markets closed

Stakeholder Gold Corp. (SRC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5600-0.0300 (-5.08%)
At close: 11:25AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.56000.56000.56000.56000.56001,000
Jun 29, 20220.59000.59000.59000.59000.5900-
Jun 28, 20220.59000.59000.59000.59000.5900-
Jun 27, 20220.59000.59000.59000.59000.5900-
Jun 24, 20220.59000.59000.59000.59000.5900-
Jun 23, 20220.59000.59000.59000.59000.5900-
Jun 22, 20220.59000.59000.59000.59000.5900-
Jun 21, 20220.59000.59000.59000.59000.5900-
Jun 20, 20220.59000.59000.59000.59000.5900-
Jun 17, 20220.59000.59000.59000.59000.5900-
Jun 16, 20220.59000.59000.59000.59000.5900-
Jun 15, 20220.59000.59000.59000.59000.5900500
Jun 14, 20220.57000.57000.57000.57000.57004,000
Jun 13, 20220.57000.57000.57000.57000.5700-
Jun 10, 20220.57000.57000.57000.57000.5700-
Jun 09, 20220.57000.57000.57000.57000.5700-
Jun 08, 20220.57000.57000.57000.57000.5700-
Jun 07, 20220.57000.57000.57000.57000.57001,000
Jun 06, 20220.60000.60000.60000.60000.600020,000
Jun 03, 20220.60000.60000.60000.60000.6000-
Jun 02, 20220.64000.64000.60000.60000.60002,300
Jun 01, 20220.64000.64000.64000.64000.6400-
May 31, 20220.64000.64000.64000.64000.64004,200
May 30, 20220.60000.60000.60000.60000.6000-
May 27, 20220.60000.60000.60000.60000.6000-
May 26, 20220.60000.60000.60000.60000.6000-
May 25, 20220.60000.60000.60000.60000.6000-
May 24, 20220.64000.64000.60000.60000.60004,500
May 20, 20220.64000.64000.64000.64000.6400-
May 19, 20220.64000.64000.64000.64000.6400-
May 18, 20220.64000.64000.64000.64000.6400-
May 17, 20220.64000.64000.64000.64000.6400-
May 16, 20220.64000.64000.64000.64000.6400500
May 13, 20220.67000.67000.67000.67000.6700-
May 12, 20220.67000.67000.67000.67000.6700500
May 11, 20220.68000.68000.68000.68000.6800800
May 10, 20220.70000.70000.70000.70000.7000-
May 09, 20220.70000.70000.70000.70000.7000-
May 06, 20220.77000.77000.70000.70000.70001,000
May 05, 20220.80000.80000.80000.80000.8000-
May 04, 20220.80000.80000.80000.80000.80001,000
May 03, 20220.75000.75000.75000.75000.7500-
May 02, 20220.75000.75000.75000.75000.7500-
Apr 29, 20220.75000.75000.75000.75000.7500-
Apr 28, 20220.60000.75000.60000.75000.75005,200
Apr 27, 20220.73000.73000.73000.73000.7300500
Apr 26, 20220.71000.71000.71000.71000.7100-
Apr 25, 20220.71000.71000.71000.71000.7100-
Apr 22, 20220.71000.71000.71000.71000.7100-
Apr 21, 20220.78000.78000.71000.71000.71001,800
Apr 20, 20220.65000.65000.65000.65000.6500-
Apr 19, 20220.65000.65000.65000.65000.650010,000
Apr 18, 20220.59000.59000.59000.59000.5900-
Apr 14, 20220.64000.64000.59000.59000.59004,500
Apr 13, 20220.65000.65000.65000.65000.6500-
Apr 12, 20220.65000.65000.65000.65000.6500-
Apr 11, 20220.65000.65000.65000.65000.6500-
Apr 08, 20220.65000.65000.65000.65000.6500-
Apr 07, 20220.65000.65000.65000.65000.6500-
Apr 06, 20220.65000.65000.65000.65000.6500-
Apr 05, 20220.65000.65000.65000.65000.65004,300
Apr 04, 20220.72000.72000.60000.60000.600011,300
Apr 01, 20220.76000.76000.76000.76000.7600-
Mar 31, 20220.76000.76000.76000.76000.7600500
Mar 30, 20220.78000.78000.78000.78000.78001,000
Mar 29, 20220.74000.74000.74000.74000.74001,000
Mar 28, 20220.74000.74000.74000.74000.74005,800
Mar 25, 20220.76000.76000.76000.76000.76002,100
Mar 24, 20220.77000.78000.77000.78000.78004,000
Mar 23, 20220.75000.75000.75000.75000.7500-
Mar 22, 20220.75000.75000.75000.75000.75003,000
Mar 21, 20220.78000.78000.70000.70000.70002,500
Mar 18, 20220.80000.80000.80000.80000.8000300
Mar 17, 20220.80000.80000.80000.80000.8000-
Mar 16, 20220.80000.80000.80000.80000.8000-
Mar 15, 20220.80000.80000.80000.80000.8000-
Mar 14, 20220.80000.80000.80000.80000.8000100
Mar 11, 20220.83000.83000.80000.80000.800010,000
Mar 10, 20220.79000.79000.79000.79000.7900-
Mar 09, 20220.79000.79000.79000.79000.79004,600
Mar 08, 20220.75000.75000.75000.75000.7500-
Mar 07, 20220.75000.75000.75000.75000.7500-
Mar 04, 20220.75000.75000.75000.75000.75002,500
Mar 03, 20220.75000.75000.75000.75000.7500-
Mar 02, 20220.75000.75000.75000.75000.7500100
Mar 01, 20220.75000.75000.75000.75000.7500-
Feb 28, 20220.75000.75000.75000.75000.7500-
Feb 25, 20220.75000.75000.75000.75000.75001,000
Feb 24, 20220.80000.80000.78000.78000.780019,100
Feb 23, 20220.80000.80000.80000.80000.8000-
Feb 22, 20220.80000.80000.80000.80000.80006,800
Feb 18, 20220.81000.81000.81000.81000.8100-
Feb 17, 20220.81000.81000.81000.81000.8100500
Feb 16, 20220.77000.78000.77000.78000.780014,100
Feb 15, 20220.77000.77000.77000.77000.77004,000
Feb 14, 20220.76000.77000.76000.77000.77007,500
Feb 11, 20220.79000.79000.79000.79000.79004,300
Feb 10, 20220.74000.74000.74000.74000.7400-
Feb 09, 20220.75000.75000.74000.74000.74007,500
Feb 08, 20220.78000.78000.74000.74000.74004,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...