Canada Markets closed

Stakeholder Gold Corp. (SRC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2800-0.0100 (-3.45%)
At close: 10:33AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Aug. 25, 20200.32000.32000.32000.32000.3200-
Aug. 24, 20200.32000.32000.32000.32000.320010,600
Aug. 21, 20200.28000.32000.28000.32000.320035,700
Aug. 20, 20200.28000.32000.28000.32000.320023,600
Aug. 19, 20200.32000.32000.32000.32000.320010,300
Aug. 18, 20200.36000.36000.36000.36000.36003,700
Aug. 17, 20200.36000.36000.32000.36000.360013,700
Aug. 14, 20200.40000.40000.36000.36000.360034,700
Aug. 13, 20200.40000.44000.40000.40000.400019,800
Aug. 12, 20200.48000.48000.48000.48000.48001,600
Aug. 11, 20200.48000.48000.48000.48000.4800-
Aug. 10, 20200.44000.48000.44000.48000.480017,500
Aug. 07, 20200.48000.48000.44000.44000.440011,600
Aug. 06, 20200.52000.52000.52000.52000.520011,100
Aug. 05, 20200.52000.52000.44000.52000.520026,400
Aug. 04, 20200.44000.56000.44000.52000.520074,200
Jul. 31, 20200.44000.48000.36000.44000.44009,600
Jul. 30, 20200.44000.44000.44000.44000.440014,600
Jul. 29, 20200.48000.48000.44000.44000.44006,300
Jul. 28, 20200.40000.48000.40000.48000.48008,100
Jul. 27, 20200.40000.40000.40000.40000.40004,500
Jul. 24, 20200.40000.40000.40000.40000.4000400
Jul. 23, 20200.40000.40000.40000.40000.40001,800
Jul. 22, 20200.40000.40000.40000.40000.40002,500
Jul. 21, 20200.40000.40000.32000.40000.400024,400
Jul. 20, 20200.36000.40000.36000.40000.400015,700
Jul. 17, 20200.40000.40000.40000.40000.40001,200
Jul. 16, 20200.36000.36000.36000.36000.360012,500
Jul. 15, 20200.32000.32000.32000.32000.3200-
Jul. 14, 20200.32000.32000.32000.32000.3200-
Jul. 13, 20200.32000.40000.32000.32000.320012,200
Jul. 10, 20200.48000.48000.36000.36000.360026,400
Jul. 09, 20200.48000.60000.48000.48000.480013,300
Jul. 08, 20200.40000.48000.40000.48000.480029,600
Jul. 07, 20200.40000.40000.40000.40000.40001,000
Jul. 06, 20200.32000.32000.32000.32000.32001,200
Jul. 03, 20200.32000.32000.32000.32000.320056,600
Jul. 02, 20200.32000.32000.32000.32000.32002,500
Jun. 30, 20200.28000.28000.28000.28000.2800-
Jun. 29, 20200.32000.32000.28000.28000.280011,300
Jun. 26, 20200.28000.28000.28000.28000.28001,100
Jun. 25, 20200.24000.24000.24000.24000.2400-
Jun. 24, 20200.24000.24000.24000.24000.2400100
Jun. 23, 20200.24000.24000.24000.24000.2400-
Jun. 22, 20200.24000.24000.24000.24000.240010,000
Jun. 19, 20200.24000.24000.24000.24000.24001,600
Jun. 18, 20200.24000.24000.24000.24000.2400-
Jun. 17, 20200.24000.24000.24000.24000.24001,800
Jun. 16, 20200.24000.28000.24000.28000.280020,500
Jun. 15, 20200.28000.28000.28000.28000.2800-
Jun. 12, 20200.28000.28000.28000.28000.2800-
Jun. 11, 20200.28000.28000.28000.28000.2800-
Jun. 10, 20200.28000.28000.28000.28000.280017,400
Jun. 09, 20200.28000.28000.28000.28000.2800-
Jun. 08, 20200.28000.28000.28000.28000.280012,500
Jun. 05, 20200.28000.28000.28000.28000.2800-
Jun. 04, 20200.28000.28000.28000.28000.280023,700
Jun. 03, 20200.32000.32000.32000.32000.3200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...