Skip to main content
Stinger Resources Inc. (CSE:STNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-5.88%)
At close: Mar 5, 2026

Stinger Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.080.080.080.080.08-5.88%7,831
Mar 4, 20260.090.090.090.090.09-5.56%4,048
Mar 3, 20260.100.100.090.090.09-4,180
Mar 2, 20260.090.090.090.090.09-47,630
Feb 27, 20260.070.090.070.090.0928.57%98,715
Feb 25, 20260.070.070.070.070.07-24,086
Feb 24, 20260.080.080.070.070.07-45,190
Feb 23, 20260.070.070.070.070.07-6.67%4,859
Feb 20, 20260.080.080.080.080.08-2,231
Feb 19, 20260.080.080.080.080.0815.38%14,001
Feb 18, 20260.070.080.070.070.07-23.53%118,941
Feb 17, 20260.090.090.080.090.096.25%19,888
Feb 11, 20260.080.080.080.080.086.67%7,271
Feb 10, 20260.070.080.070.080.0815.38%17,796
Feb 9, 20260.080.080.070.070.07-2,514
Feb 6, 20260.070.070.070.070.07-148,383
Feb 5, 20260.070.070.070.070.07-3,500
Feb 3, 20260.090.090.070.070.07-7.14%73,660
Feb 2, 20260.070.080.070.070.077.69%17,794
Jan 30, 20260.080.090.070.070.07-13.33%31,681
Jan 29, 20260.080.090.080.080.08-6.25%15,970
Jan 28, 20260.080.090.080.080.086.67%53,040
Jan 27, 20260.070.080.070.080.087.14%68,908
Jan 26, 20260.080.080.070.070.07-9,759
Jan 23, 20260.070.070.070.070.077.69%41,600
Jan 22, 20260.060.070.060.070.0718.18%50,025
Jan 21, 20260.060.060.060.060.06-8.33%22,868
Jan 20, 20260.060.060.060.060.069.09%21,300
Jan 19, 20260.060.060.060.060.06-8.33%15,000
Jan 16, 20260.060.060.060.060.06-2,284
Jan 15, 20260.060.060.060.060.06-3,000
Jan 14, 20260.060.060.060.060.06-1,200
Jan 13, 20260.050.060.050.060.069.09%14,000
Jan 12, 20260.050.060.050.060.06-5,000
Jan 9, 20260.060.060.060.060.06-1,212
Jan 8, 20260.060.060.060.060.06-8.33%19,332
Jan 7, 20260.060.060.060.060.06-20,000
Jan 6, 20260.060.070.060.060.06-10,653
Jan 2, 20260.060.060.060.060.06-57,472
Dec 31, 20250.060.060.060.060.06-2,800
Dec 30, 20250.060.060.060.060.069.09%3,000
Dec 29, 20250.060.060.060.060.06-15.38%8,102
Dec 24, 20250.070.070.070.070.078.33%1,000
Dec 23, 20250.060.060.060.060.06-27,384
Dec 22, 20250.070.070.060.060.06-7.69%73,537
Dec 17, 20250.070.070.070.070.07-7.14%11,000
Dec 16, 20250.070.070.070.070.0716.67%13,003
Dec 15, 20250.060.060.060.060.06-7.69%12,500
Dec 11, 20250.070.080.070.070.07-7.14%58,620
Dec 8, 20250.060.070.060.070.0716.67%68,930
Dec 5, 20250.080.090.050.060.06-20.00%160,205
Dec 4, 20250.080.080.080.080.08-1,000
Dec 3, 20250.080.080.080.080.08-11.76%39,373
Dec 2, 20250.090.090.090.090.096.25%6,428
Dec 1, 20250.070.080.070.080.0823.08%61,250
Nov 28, 20250.060.070.060.070.078.33%53,671
Nov 27, 20250.060.060.060.060.06-1,000
Nov 25, 20250.060.060.060.060.06-25,000
Nov 24, 20250.060.060.060.060.06-7.69%2,488
Nov 21, 20250.060.070.060.070.078.33%12,000
Nov 19, 20250.060.060.060.060.06-1,000
Nov 14, 20250.060.060.060.060.06-10,432
Nov 13, 20250.060.060.060.060.06-1,292
Nov 12, 20250.060.070.060.060.06-18,246
Nov 11, 20250.060.060.060.060.06-5,000
Nov 10, 20250.060.080.060.060.06-7.69%20,630
Nov 7, 20250.080.080.070.070.07-7.14%26,018
Nov 6, 20250.060.070.060.070.077.69%17,346
Nov 5, 20250.070.070.070.070.07-7,948
Nov 3, 20250.070.070.070.070.07-3,417
Oct 31, 20250.070.070.070.070.07-7.14%40,676
Oct 30, 20250.070.070.070.070.07-43,000
Oct 28, 20250.080.080.070.070.07-8,020
Oct 27, 20250.070.070.070.070.07-1,300
Oct 24, 20250.070.070.070.070.07-5,997
Oct 23, 20250.070.080.070.070.07-6.67%13,051
Oct 22, 20250.080.080.080.080.08-55,315
Oct 21, 20250.080.080.080.080.08-6.25%128,580
Oct 20, 20250.080.090.080.080.08-25,000
Oct 17, 20250.090.090.080.080.08-15.79%59,085
Oct 16, 20250.090.100.090.100.10-5.00%32,131
Oct 15, 20250.100.100.100.100.10-7,000
Oct 14, 20250.090.100.090.100.1011.11%22,431
Oct 10, 20250.110.110.090.090.09-5.26%17,568
Oct 9, 20250.100.100.090.100.105.56%31,400
Oct 8, 20250.090.090.090.090.09-2,040
Oct 7, 20250.100.100.090.090.09-30,344
Oct 6, 20250.080.090.080.090.0920.00%92,999
Oct 3, 20250.070.080.070.080.087.14%43,114
Oct 2, 20250.070.070.070.070.07-52,100
Oct 1, 20250.070.080.070.070.07-28,496
Sep 30, 20250.070.070.070.070.07-33,196
Sep 29, 20250.070.070.060.070.077.69%79,000
Sep 26, 20250.060.070.060.070.07-7.14%33,925
Sep 25, 20250.070.070.060.070.077.69%144,001
Sep 24, 20250.070.070.070.070.078.33%2,000
Sep 23, 20250.060.060.060.060.069.09%22,698
Sep 22, 20250.060.060.060.060.06-8.33%8,080
Sep 19, 20250.070.070.060.060.06-2,000
Sep 18, 20250.060.060.060.060.06-1,340