Skip to main content
Stinger Resources Inc. (CSE:STNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
At close: Apr 24, 2026

Stinger Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.080.080.080.080.0815.38%8,000
Apr 22, 20260.070.070.070.070.07-13.33%1,500
Apr 21, 20260.070.080.070.080.087.14%21,000
Apr 20, 20260.070.070.070.070.0716.67%19,100
Apr 17, 20260.080.080.060.060.06-14.29%4,000
Apr 15, 20260.070.070.070.070.07-1,575
Apr 14, 20260.070.070.070.070.077.69%57,023
Apr 7, 20260.070.070.070.070.07-10,330
Apr 6, 20260.070.070.070.070.07-2,589
Apr 2, 20260.070.070.070.070.07-7.14%3,707
Apr 1, 20260.080.080.070.070.07-6.67%25,000
Mar 30, 20260.080.080.080.080.08-7,027
Mar 27, 20260.080.080.080.080.08-6.25%15,100
Mar 26, 20260.080.080.080.080.08-3,025
Mar 25, 20260.090.090.080.080.08-22,585
Mar 24, 20260.080.080.080.080.08-11.11%6,192
Mar 23, 20260.080.090.080.090.0920.00%41,265
Mar 19, 20260.080.080.080.080.08-16.67%19,603
Mar 18, 20260.090.090.090.090.0920.00%1,610
Mar 16, 20260.100.100.080.080.08-25.00%6,962
Mar 13, 20260.090.100.090.100.1011.11%56,376
Mar 12, 20260.090.090.090.090.0920.00%2,775
Mar 10, 20260.080.080.080.080.08-16.67%22,500
Mar 6, 20260.070.090.070.090.0912.50%3,000
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