Skip to main content
Sterling Metals Corp. (TSXV:SAG)
Canada flag Canada · Delayed Price · Currency is CAD
2.030
+0.050 (2.53%)
Dec 5, 2025, 3:59 PM EST

Sterling Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.002.111.831.951.95-2.50%451,787
Oct 8, 20251.632.001.622.002.0026.58%701,321
Oct 7, 20251.651.651.501.581.58-2.47%378,425
Oct 6, 20251.801.821.621.621.62-7.43%477,010
Oct 3, 20251.741.901.701.751.751.74%634,111
Oct 2, 20251.851.901.601.721.72-7.03%854,440
Oct 1, 20252.432.551.851.851.85-27.73%1,200,105
Sep 30, 20252.913.002.242.562.56-9.86%1,153,745
Sep 29, 20252.003.061.742.842.84212.09%2,204,806
Sep 26, 20250.880.920.880.910.914.60%229,868
Sep 25, 20250.820.890.810.870.8714.47%192,543
Sep 24, 20250.720.760.710.760.767.04%50,880
Sep 23, 20250.700.720.700.710.712.90%41,500
Sep 22, 20250.670.690.670.690.696.15%25,685
Sep 19, 20250.630.650.620.650.653.17%222,672
Sep 18, 20250.620.630.600.630.635.00%35,696
Sep 17, 20250.610.610.550.600.60-4.76%112,407
Sep 16, 20250.650.650.630.630.63-1.56%15,500
Sep 15, 20250.650.650.630.640.64-1.54%85,310
Sep 12, 20250.620.650.620.650.654.84%61,626
Sep 11, 20250.610.620.610.620.62-1.59%26,253
Sep 10, 20250.620.630.600.630.63-1.56%288,204
Sep 9, 20250.570.640.540.640.6416.36%287,967
Sep 8, 20250.500.550.500.550.5512.24%266,356
Sep 5, 20250.440.500.370.490.4911.36%325,210
Sep 4, 20250.440.440.430.440.44-91,329
Sep 3, 20250.440.440.420.440.44-80,000
Sep 2, 20250.470.470.440.440.44-4.35%112,637
Aug 29, 20250.460.500.460.460.462.22%63,000
Aug 28, 20250.440.450.440.450.452.27%64,161
Aug 27, 20250.470.470.440.440.44-3.30%15,000
Aug 26, 20250.460.460.460.460.46-1,000
Aug 25, 20250.460.460.460.460.46-3.19%1,255
Aug 22, 20250.450.470.450.470.472.17%20,000
Aug 21, 20250.460.470.460.460.46-8.00%10,500
Aug 20, 20250.490.500.460.500.501.01%53,400
Aug 19, 20250.560.560.500.500.50-10.00%10,212
Aug 18, 20250.490.600.490.550.5514.58%119,525
Aug 15, 20250.450.500.450.480.4811.63%125,301
Aug 14, 20250.420.430.420.430.433.61%153,000
Aug 13, 20250.400.430.400.420.423.75%40,500
Aug 12, 20250.440.440.380.400.40-4.76%96,470
Aug 11, 20250.330.430.330.420.4229.23%166,434
Aug 8, 20250.350.350.320.330.33-7.14%68,200
Aug 7, 20250.300.350.300.350.3516.67%59,600
Aug 6, 20250.310.310.300.300.30-3.23%28,500
Aug 5, 20250.320.320.310.310.31-37,725
Aug 1, 20250.320.320.300.310.31-36,800
Jul 31, 20250.320.320.310.310.31-3.13%184,100
Jul 30, 20250.330.330.320.320.32-16,000
Jul 29, 20250.350.350.320.320.32-8.57%35,145
Jul 28, 20250.300.360.300.350.3512.90%183,502
Jul 25, 20250.310.320.300.310.31-11.43%138,000
Jul 24, 20250.320.350.300.350.356.06%98,511
Jul 23, 20250.330.330.320.330.33-8.33%41,559
Jul 22, 20250.340.360.340.360.361.41%21,680
Jul 21, 20250.340.360.330.360.364.41%30,000
Jul 18, 20250.340.340.340.340.34-4,390
Jul 16, 20250.340.340.340.340.344.62%17,000
Jul 15, 20250.370.370.330.330.33-8.45%34,500
Jul 14, 20250.360.370.350.360.36-1.39%87,927