Canada Markets open in 5 hrs 51 mins

Stakeholder Gold Corp. (SRC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5700+0.0400 (+7.55%)
At close: 3:42PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2021------
Jan. 15, 20210.54000.57000.54000.57000.570030,000
Jan. 14, 20210.50000.53000.50000.53000.530023,000
Jan. 13, 20210.49500.49500.49500.49500.49503,100
Jan. 12, 20210.52000.55000.52000.55000.55006,300
Jan. 11, 20210.52000.52000.52000.52000.520020,400
Jan. 08, 20210.55000.56000.55000.56000.560019,100
Jan. 07, 20210.49000.52000.49000.52000.520010,500
Jan. 06, 20210.49000.49000.46000.46000.46006,000
Jan. 05, 20210.42000.44000.42000.44000.44002,900
Jan. 04, 20210.42000.42000.42000.42000.42002,800
Dec. 31, 20200.41000.41000.40000.40000.400050,000
Dec. 30, 20200.42000.42000.42000.42000.420037,000
Dec. 29, 20200.42000.42500.42000.42500.42506,100
Dec. 24, 20200.42000.42000.42000.42000.42004,000
Dec. 23, 20200.41500.41500.40000.40000.40008,500
Dec. 22, 20200.45000.48000.45000.48000.480015,200
Dec. 21, 20200.50000.50000.50000.50000.5000-
Dec. 18, 20200.45500.50000.45500.50000.50002,500
Dec. 17, 20200.44000.44000.44000.44000.4400-
Dec. 16, 20200.43500.44000.43500.44000.44003,100
Dec. 15, 20200.45000.48000.45000.45000.45006,400
Dec. 14, 20200.43000.43000.43000.43000.4300-
Dec. 11, 20200.42000.43000.42000.43000.43005,000
Dec. 10, 20200.38000.38000.38000.38000.3800-
Dec. 09, 20200.42000.42000.38000.38000.380010,500
Dec. 08, 20200.42000.42000.40000.40000.40008,000
Dec. 07, 20200.40000.40000.40000.40000.40005,000
Dec. 04, 20200.40000.42000.40000.40000.40009,500
Dec. 03, 20200.41000.41000.41000.41000.41009,000
Dec. 02, 20200.39000.39000.38500.38500.38506,500
Dec. 01, 20200.44500.44500.39500.39500.39503,900
Nov. 30, 20200.33000.33000.33000.33000.3300-
Nov. 27, 20200.35500.35500.32000.33000.33007,700
Nov. 26, 20200.36500.36500.36500.36500.3650-
Nov. 25, 20200.36500.36500.36500.36500.3650-
Nov. 24, 20200.38000.38000.36500.36500.365042,800
Nov. 23, 20200.44000.44000.38000.42000.420049,100
Nov. 20, 20200.49500.49500.49500.49500.49502,000
Nov. 19, 20200.46500.46500.46500.46500.46502,500
Nov. 18, 20200.47500.60000.47500.48000.4800238,500
Nov. 17, 20200.41000.42000.40000.42000.420073,300
Nov. 16, 20200.40000.41000.40000.41000.41007,300
Nov. 13, 20200.40000.40000.40000.40000.40006,600
Nov. 12, 20200.41000.41000.40000.40000.400019,500
Nov. 11, 20200.40000.40000.40000.40000.40001,000
Nov. 10, 20200.40000.40000.40000.40000.400020,100
Nov. 09, 20200.39000.39000.38000.38000.380025,700
Nov. 06, 20200.39000.39000.39000.39000.3900-
Nov. 05, 20200.38500.41500.38500.39000.390027,200
Nov. 04, 20200.34500.38500.34500.38500.38504,200
Nov. 03, 20200.34000.34000.34000.34000.34006,500
Nov. 02, 20200.32500.32500.32500.32500.325012,600
Oct. 30, 20200.30000.30000.30000.30000.3000-
Oct. 29, 20200.30000.30000.30000.30000.30002,500
Oct. 28, 20200.37000.37000.28000.28000.2800135,500
Oct. 27, 20200.28000.35000.28000.35000.350040,700
Oct. 26, 20200.28000.28000.28000.28000.2800-
Oct. 23, 20200.28000.28000.28000.28000.28001,000
Oct. 22, 20200.29000.29000.29000.29000.29001,000
Oct. 21, 20200.20500.30000.20500.27000.270046,100
Oct. 20, 20200.20000.20500.20000.20500.20508,600
Oct. 19, 20200.18500.18500.18500.18500.18501,000
Oct. 16, 20200.18500.18500.18500.18500.18502,100
Oct. 15, 20200.18500.18500.18500.18500.1850800
Oct. 14, 20200.24000.24000.18500.18500.185015,100
Oct. 13, 20200.20000.21000.19500.19500.195043,600
Oct. 09, 20200.17500.17500.17500.17500.1750-
Oct. 08, 20200.17500.17500.17500.17500.17501,100
Oct. 07, 20200.17500.21500.17500.20000.200019,400
Oct. 06, 20200.17500.18500.17500.18500.18508,000
Oct. 05, 20200.17500.17500.17000.17000.17003,400
Oct. 02, 20200.17000.18000.17000.18000.180022,100
Oct. 01, 20200.17500.17500.17500.17500.17505,000
Sep. 30, 20200.17000.17000.17000.17000.1700-
Sep. 29, 20200.17500.17500.17000.17000.17009,000
Sep. 28, 20200.19500.19500.18500.18500.18502,300
Sep. 25, 20200.22000.22000.18500.18500.185021,500
Sep. 24, 20200.18000.22000.18000.22000.22001,800
Sep. 23, 20200.19000.19000.18000.18000.180048,300
Sep. 22, 20200.19000.19000.19000.19000.19002,000
Sep. 21, 20200.18500.18500.18500.18500.1850-
Sep. 18, 20200.18500.19000.18000.18500.185087,600
Sep. 17, 20200.19000.19000.18000.19000.190065,400
Sep. 16, 20200.20000.20000.19000.19500.195017,000
Sep. 15, 20200.27000.27000.20000.21000.210033,600
Sep. 14, 20200.28000.28000.25000.25000.25008,500
Sep. 11, 20200.29500.29500.29500.29500.2950-
Sep. 10, 20200.29500.29500.29500.29500.2950-
Sep. 09, 20200.29500.29500.29500.29500.2950-
Sep. 08, 20200.30000.30000.29500.29500.29506,400
Sep. 04, 20200.28000.32000.27000.29000.290060,600
Sep. 04, 20201:8 Stock Split
Sep. 03, 20200.36000.36000.36000.36000.36003,900
Sep. 02, 20200.36000.36000.36000.36000.360042,400
Sep. 01, 20200.40000.40000.40000.40000.40001,700
Aug. 31, 20200.40000.40000.36000.36000.360016,600
Aug. 28, 20200.40000.40000.32000.32000.32006,500
Aug. 27, 20200.36000.36000.36000.36000.36009,300
Aug. 26, 20200.32000.32000.32000.32000.3200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...