Sitka Gold Corp. (FRA:1RF)
Germany
· Delayed Price · Currency is EUR 0.575
+0.010 (1.77%)
At close: Dec 4, 2025
Sitka Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 6.96% | - |
| Dec 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.77% | - |
| Dec 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.13% | - |
| Dec 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.15% | - |
| Dec 1, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 6.72% | 514 |
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Nov 27, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -4.84% | - |
| Nov 26, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | - |
| Nov 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.24% | - |
| Nov 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Nov 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 20, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -2.44% | - |
| Nov 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | - |
| Nov 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.97% | - |
| Nov 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Nov 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | - |
| Nov 13, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | 4.00% | - |
| Nov 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.58% | - |
| Nov 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 10, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 2.34% | - |
| Nov 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -7.25% | - |
| Nov 6, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 9.52% | - |
| Nov 5, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 0.80% | 2,200 |
| Nov 4, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -7.41% | - |
| Nov 3, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 1.50% | 15,252 |
| Oct 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.10% | - |
| Oct 30, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.77% | - |
| Oct 29, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 2.36% | - |
| Oct 28, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 6.72% | - |
| Oct 27, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -4.03% | - |
| Oct 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.34% | - |
| Oct 23, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 9.17% | - |
| Oct 22, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -10.45% | 4,500 |
| Oct 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | - |
| Oct 20, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | - | 4,400 |
| Oct 17, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 3.70% | 349 |
| Oct 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.46% | - |
| Oct 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.84% | - |
| Oct 14, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.40% | 1,500 |
| Oct 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.62% | - |
| Oct 10, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -5.48% | 2,900 |
| Oct 9, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 2.82% | 1,000 |
| Oct 8, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -5.96% | - |
| Oct 7, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -5.63% | 1,324 |
| Oct 6, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 14.29% | 20,000 |
| Oct 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.19% | - |
| Oct 2, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 8.73% | - |
| Oct 1, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -5.97% | - |
| Sep 30, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 3.88% | 5,000 |
| Sep 29, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | - | 14,001 |
| Sep 26, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 4.03% | - |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Sep 24, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -2.40% | - |
| Sep 23, 2025 | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | -2.34% | 2,000 |
| Sep 22, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 11.30% | 6,500 |
| Sep 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 18.80% | - |
| Sep 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.68% | - |
| Sep 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -9.33% | - |
| Sep 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Sep 15, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 3.92% | 3,000 |
| Sep 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | - |
| Sep 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Sep 10, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | -1.92% | - |
| Sep 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 5.69% | - |
| Sep 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.38% | - |
| Sep 5, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 4.00% | 2,000 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Sep 3, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.81% | - |
| Sep 2, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -0.80% | - |
| Sep 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.31% | - |
| Aug 29, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.98% | - |
| Aug 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.07% | - |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.30% | - |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.67% | 500 |
| Aug 22, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.35% | - |
| Aug 21, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 7.77% | 2,619 |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.29% | - |
| Aug 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -8.19% | - |
| Aug 18, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 5.94% | 5,798 |
| Aug 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.23% | - |
| Aug 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.49% | - |
| Aug 13, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 7.73% | 800 |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.51% | - |
| Aug 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Aug 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | - |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.56% | - |
| Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.88% | - |
| Aug 5, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 2.93% | 4,200 |
| Aug 4, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 8.64% | 2,000 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 9.45% | - |
| Jul 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.90% | - |
| Jul 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.36% | - |
| Jul 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.20% | - |
| Jul 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | - |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.98% | - |
| Jul 24, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 5.61% | 10,000 |
| Jul 23, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 13.23% | 4,000 |
| Jul 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.07% | - |
| Jul 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.58% | - |