SRC.V - Stakeholder Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.03500.03500.03000.03000.0300156,000
Feb 13, 20200.03000.03000.03000.03000.0300-
Feb 12, 20200.03000.03000.03000.03000.030065,000
Feb 11, 20200.03000.03500.02500.03500.0350224,500
Feb 10, 20200.03500.03500.03500.03500.0350-
Feb 07, 20200.03500.03500.03500.03500.0350-
Feb 06, 20200.03500.03500.03500.03500.0350-
Feb 05, 20200.03500.03500.03500.03500.0350700
Feb 04, 20200.03500.03500.03500.03500.0350102,000
Feb 03, 20200.03000.03000.03000.03000.0300-
Jan 31, 20200.03000.03000.03000.03000.0300-
Jan 30, 20200.03000.03000.03000.03000.0300-
Jan 29, 20200.03000.03000.03000.03000.0300-
Jan 28, 20200.02500.03000.02500.03000.0300443,200
Jan 27, 20200.03000.03000.03000.03000.0300102,000
Jan 24, 20200.04000.04000.03500.03500.0350118,000
Jan 23, 20200.04000.04000.04000.04000.0400-
Jan 22, 20200.04000.04000.04000.04000.04004,000
Jan 21, 20200.04000.04000.04000.04000.0400-
Jan 20, 20200.04000.04000.04000.04000.0400-
Jan 17, 20200.04000.04000.04000.04000.040050,000
Jan 16, 20200.03500.04000.03500.04000.040082,400
Jan 15, 20200.03500.03500.03500.03500.035034,000
Jan 14, 20200.03000.03000.03000.03000.0300-
Jan 13, 20200.03000.03000.03000.03000.030045,700
Jan 10, 20200.03500.03500.03500.03500.035022,000
Jan 09, 20200.04000.04000.04000.04000.0400-
Jan 08, 20200.04000.04000.04000.04000.0400-
Jan 07, 20200.04000.04000.04000.04000.04009,000
Jan 06, 20200.04500.04500.04500.04500.04503,800
Jan 03, 20200.04000.04500.04000.04500.045020,000
Jan 02, 20200.04500.04500.04500.04500.045021,300
Dec 31, 20190.03500.05000.03500.05000.050096,000
Dec 30, 20190.03000.03000.03000.03000.030013,700
Dec 27, 20190.03000.03000.02000.03000.030041,000
Dec 24, 20190.03000.03000.03000.03000.030029,100
Dec 23, 20190.03000.03000.03000.03000.0300-
Dec 20, 20190.03000.03000.03000.03000.0300-
Dec 19, 20190.03000.03000.03000.03000.0300-
Dec 18, 20190.02500.03000.02500.03000.030031,300
Dec 17, 20190.03000.03000.03000.03000.030010,100
Dec 16, 20190.02500.03000.02500.03000.0300103,500
Dec 13, 20190.02500.02500.02500.02500.0250-
Dec 12, 20190.02500.02500.02500.02500.025020,000
Dec 11, 20190.02500.02500.02500.02500.0250-
Dec 10, 20190.02500.02500.02500.02500.0250-
Dec 09, 20190.03000.03000.02500.02500.0250265,700
Dec 06, 20190.03500.03500.03500.03500.0350-
Dec 05, 20190.03500.03500.03500.03500.0350-
Dec 04, 20190.03500.03500.03500.03500.0350-
Dec 03, 20190.03500.03500.03500.03500.035061,700
Dec 02, 20190.02500.02500.02500.02500.025010,000
Nov 29, 20190.02500.02500.02500.02500.0250-
Nov 28, 20190.02500.02500.02500.02500.0250-
Nov 27, 20190.02500.02500.02500.02500.02506,000
Nov 26, 20190.03000.03000.03000.03000.0300100
Nov 25, 20190.02500.03000.02500.03000.030040,000
Nov 22, 20190.03500.03500.03500.03500.0350-
Nov 21, 20190.02500.03500.02500.03500.035060,000
Nov 20, 20190.03500.03500.03500.03500.035012,000
Nov 19, 20190.03000.03000.03000.03000.0300149,300
Nov 18, 20190.03000.03000.02500.02500.025035,000
Nov 15, 20190.03500.03500.03500.03500.035044,000
Nov 14, 20190.03500.04500.03500.04500.04506,000
Nov 13, 20190.04500.04500.04500.04500.0450-
Nov 12, 20190.04000.04500.04000.04500.045022,000
Nov 11, 20190.04000.04500.03500.04500.045032,000
Nov 08, 20190.04500.04500.04500.04500.04508,000
Nov 07, 20190.04500.04500.04500.04500.045016,000
Nov 06, 20190.04500.04500.04500.04500.04501,000
Nov 05, 20190.04500.04500.04500.04500.0450-
Nov 04, 20190.04500.04500.04500.04500.0450-
Nov 01, 20190.04000.04500.04000.04500.045020,000
Oct 31, 20190.05000.05000.05000.05000.0500-
Oct 30, 20190.05000.05000.05000.05000.0500-
Oct 29, 20190.05000.05000.05000.05000.0500-
Oct 28, 20190.05000.05000.05000.05000.0500-
Oct 25, 20190.05000.05000.05000.05000.0500100
Oct 24, 20190.05000.05000.05000.05000.0500-
Oct 23, 20190.05000.05000.05000.05000.05001,000
Oct 22, 20190.04000.04000.04000.04000.040027,500
Oct 21, 20190.05000.05000.05000.05000.0500-
Oct 18, 20190.05000.05000.05000.05000.0500-
Oct 17, 20190.04000.05000.04000.05000.05005,000
Oct 16, 20190.04500.04500.04500.04500.0450-
Oct 15, 20190.04500.04500.04500.04500.045025,000
Oct 11, 20190.05500.05500.04500.04500.045081,400
Oct 10, 20190.05500.05500.05500.05500.05501,000
Oct 09, 20190.06500.06500.06500.06500.065010,000
Oct 08, 20190.06000.07000.06000.07000.070010,000
Oct 07, 20190.05500.06500.05500.05500.0550112,500
Oct 04, 20190.05500.05500.05500.05500.0550-
Oct 03, 20190.05500.05500.05500.05500.055043,000
Oct 02, 20190.05000.05000.05000.05000.0500-
Oct 01, 20190.05000.05000.05000.05000.05007,000
Sep 30, 20190.05000.05000.05000.05000.05001,000
Sep 27, 20190.04500.04500.04500.04500.04501,500
Sep 26, 20190.05000.05000.05000.05000.0500-
Sep 25, 20190.05000.05000.05000.05000.05001,000
Sep 24, 20190.05000.05000.04500.05000.050015,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...