Skip to main content
Stinger Resources Inc. (CSE:STNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0150 (-20.00%)
At close: Dec 5, 2025

Stinger Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 17, 20250.060.060.060.060.06-21,000
Sep 16, 20250.070.070.060.060.069.09%158,050
Sep 15, 20250.060.060.060.060.06-8.33%1,038
Sep 12, 20250.060.060.060.060.06-6,018
Sep 10, 20250.060.070.060.060.06-155,351
Sep 3, 20250.060.060.060.060.069.09%2,000
Sep 2, 20250.060.060.060.060.06-8.33%3,212
Aug 29, 20250.060.060.060.060.069.09%66,000
Aug 28, 20250.060.060.060.060.06-8,000
Aug 27, 20250.060.060.060.060.06-17,500
Aug 26, 20250.060.060.060.060.06-9,559
Aug 25, 20250.060.060.060.060.06-1,636
Aug 22, 20250.060.060.060.060.06-4,900
Aug 21, 20250.060.060.060.060.06-17,417
Aug 20, 20250.060.060.060.060.06-15.38%29,686
Aug 18, 20250.070.070.070.070.07-4,967
Aug 15, 20250.060.070.060.070.078.33%14,066
Aug 14, 20250.060.070.060.060.069.09%10,700
Aug 13, 20250.070.070.060.060.06-43,000
Aug 12, 20250.060.060.060.060.06-15.38%7,521
Aug 11, 20250.070.070.070.070.0718.18%123,011
Aug 8, 20250.070.070.060.060.06-15,515
Aug 7, 20250.060.060.060.060.06-8.33%1,570
Aug 5, 20250.060.060.060.060.069.09%7,386
Aug 1, 20250.060.060.060.060.06-8.33%15,024
Jul 31, 20250.060.060.060.060.069.09%12,000
Jul 30, 20250.060.060.060.060.06-6,599
Jul 29, 20250.060.060.060.060.06-1,183
Jul 28, 20250.070.070.060.060.06-15.38%26,000
Jul 23, 20250.060.070.060.070.078.33%36,007
Jul 22, 20250.060.070.060.060.06-26,235
Jul 21, 20250.060.060.060.060.0620.00%31,774
Jul 17, 20250.050.050.050.050.05-9.09%29,376
Jul 16, 20250.060.060.060.060.06-1,000
Jul 15, 20250.060.060.060.060.06-3,029
Jul 14, 20250.060.060.060.060.06-9,210
Jul 11, 20250.060.060.060.060.06-1,000
Jul 7, 20250.060.060.060.060.06-2,204
Jul 4, 20250.060.060.060.060.06-8.33%1,010
Jul 3, 20250.060.060.060.060.069.09%34,725
Jul 2, 20250.060.060.060.060.06-2,324
Jun 30, 20250.050.060.050.060.06-12,300
Jun 26, 20250.060.060.060.060.0610.00%1,062
Jun 25, 20250.050.050.050.050.05-22,071
Jun 24, 20250.050.050.050.050.05-2,135
Jun 23, 20250.050.050.050.050.05-9.09%2,639
Jun 20, 20250.060.060.060.060.06-3,000
Jun 18, 20250.060.060.060.060.06-3,761
Jun 17, 20250.060.060.060.060.06-8.33%3,000
Jun 13, 20250.060.060.060.060.069.09%1,499