Skip to main content
Sterling Metals Corp. (TSXV:SAG)
Canada flag Canada · Delayed Price · Currency is CAD
1.840
0.00 (0.00%)
Mar 9, 2026, 3:56 PM EST

Sterling Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.861.911.831.841.84-3.16%55,837
Mar 5, 20262.012.011.831.901.90-5.00%90,302
Mar 4, 20261.912.071.912.002.001.01%67,218
Mar 3, 20261.971.981.751.981.98-3.88%202,300
Mar 2, 20262.002.101.932.062.0611.35%548,420
Feb 27, 20261.752.011.701.851.857.56%631,363
Feb 26, 20261.731.751.691.721.722.38%123,068
Feb 25, 20261.681.711.661.681.68-82,115
Feb 24, 20261.651.691.621.681.680.60%53,137
Feb 23, 20261.731.741.671.671.67-0.60%127,432
Feb 20, 20261.721.721.651.681.68-0.59%67,595
Feb 19, 20261.701.741.691.691.69-2.31%45,625
Feb 18, 20261.621.731.621.731.736.79%26,295
Feb 17, 20261.701.741.601.621.62-4.14%183,183
Feb 13, 20261.721.721.661.691.691.81%39,192
Feb 12, 20261.731.751.661.661.66-1.78%214,888
Feb 11, 20261.701.711.671.691.69-45,496
Feb 10, 20261.741.741.671.691.69-2.87%33,914
Feb 9, 20261.681.751.681.741.745.45%88,865
Feb 6, 20261.611.691.611.651.651.23%18,975
Feb 5, 20261.691.691.601.631.63-6.86%81,006
Feb 4, 20261.751.751.651.751.75-64,391
Feb 3, 20261.761.761.701.751.75-86,678
Feb 2, 20261.751.761.671.751.75-95,579
Jan 30, 20261.801.821.631.751.75-4.89%191,797
Jan 29, 20261.901.931.511.841.84-2.13%151,039
Jan 28, 20261.621.931.601.881.8814.63%328,792
Jan 27, 20261.711.711.621.641.64-3.53%56,686
Jan 26, 20261.711.741.651.701.700.59%111,627
Jan 23, 20261.691.711.631.691.69-0.59%90,620
Jan 22, 20261.741.741.671.701.700.59%28,984
Jan 21, 20261.701.731.681.691.69-1.17%41,050
Jan 20, 20261.701.751.651.711.71-94,209
Jan 19, 20261.681.781.681.711.711.18%73,535
Jan 16, 20261.731.731.621.691.69-0.59%74,527
Jan 15, 20261.841.861.551.701.70-6.59%534,730
Jan 14, 20261.751.831.721.821.822.82%71,799
Jan 13, 20261.841.851.741.771.77-1.12%105,699
Jan 12, 20261.901.901.761.791.79-4.79%218,861
Jan 9, 20261.961.961.801.881.881.62%76,914
Jan 8, 20262.012.011.851.851.85-8.42%62,381
Jan 7, 20261.972.061.932.022.021.00%61,478
Jan 6, 20262.002.011.952.002.002.56%62,972
Jan 5, 20261.902.041.901.951.95-2.50%85,971
Jan 2, 20261.862.001.862.002.007.53%52,144
Dec 31, 20251.861.921.851.861.86-4.12%47,024
Dec 30, 20251.991.991.911.941.94-3.00%75,164
Dec 29, 20251.842.001.842.002.008.11%140,278
Dec 23, 20251.851.901.841.851.85-0.54%35,703
Dec 22, 20251.931.961.851.861.86-6.06%83,364
Dec 19, 20251.741.981.711.981.9813.79%190,562
Dec 18, 20251.861.861.741.741.74-4.40%20,625
Dec 17, 20251.801.821.741.821.824.00%40,252
Dec 16, 20251.741.801.711.751.75-1.69%76,039
Dec 15, 20251.811.861.711.781.78-2.20%54,510
Dec 12, 20251.851.881.811.821.82-2.67%93,796
Dec 11, 20251.941.941.831.871.87-3.11%48,889
Dec 10, 20251.911.941.831.931.930.52%138,989
Dec 9, 20251.931.951.921.921.92-1.54%15,845
Dec 8, 20252.062.061.931.951.95-3.94%146,534
Dec 5, 20251.982.041.962.032.032.53%155,120
Dec 4, 20252.002.001.971.981.98-1.00%62,350
Dec 3, 20251.972.041.962.002.002.04%128,822
Dec 2, 20252.032.031.961.961.96-4.39%107,525
Dec 1, 20251.952.071.952.052.052.50%128,147
Nov 28, 20252.092.091.982.002.00-2.44%44,504
Nov 27, 20252.002.131.932.052.056.22%68,131
Nov 26, 20252.002.351.871.931.93-3.02%448,386
Nov 25, 20251.931.991.901.991.991.53%96,875
Nov 24, 20251.832.011.831.961.969.50%94,944
Nov 21, 20251.751.801.751.791.790.56%37,374
Nov 20, 20251.801.841.741.781.78-1.66%86,226
Nov 19, 20251.801.811.721.811.811.12%210,822
Nov 18, 20251.741.801.651.791.797.83%142,451
Nov 17, 20251.651.721.631.661.660.61%25,219
Nov 14, 20251.631.651.611.651.65-0.60%33,483
Nov 13, 20251.731.731.641.661.66-2.35%43,894
Nov 12, 20251.791.791.671.701.70-2.30%32,183
Nov 11, 20251.791.791.661.741.74-0.57%17,212
Nov 10, 20251.751.801.751.751.75-74,567
Nov 7, 20251.681.751.651.751.750.57%47,251
Nov 6, 20251.621.781.591.741.7410.83%166,897
Nov 5, 20251.611.611.501.571.575.37%74,610
Nov 4, 20251.621.621.461.491.49-9.15%213,301
Nov 3, 20251.691.701.631.641.64-3.53%44,281
Oct 31, 20251.761.761.681.701.70-1.73%28,425
Oct 30, 20251.651.731.651.731.734.85%43,800
Oct 29, 20251.771.771.651.651.65-5.71%92,451
Oct 28, 20251.751.801.731.751.75-1.13%46,435
Oct 27, 20251.801.801.671.771.77-1.67%102,312
Oct 24, 20251.771.801.771.801.803.45%86,763
Oct 23, 20251.861.871.721.741.74-5.95%87,754
Oct 22, 20251.621.861.601.851.8512.12%167,427
Oct 21, 20252.002.001.611.651.65-14.06%355,901
Oct 20, 20252.052.051.901.921.92-5.42%135,951
Oct 17, 20251.902.031.852.032.039.14%135,122
Oct 16, 20252.102.101.861.861.86-10.14%165,017
Oct 15, 20252.232.231.902.072.07-5.48%278,306
Oct 14, 20252.102.252.092.192.197.88%215,401
Oct 10, 20252.042.161.972.032.034.10%428,954