Skip to main content
Sterling Metals Corp. (TSXV:SAG)
Canada flag Canada · Delayed Price · Currency is CAD
1.270
-0.050 (-3.79%)
Apr 28, 2026, 3:59 PM EST

Sterling Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.331.331.271.271.27-3.79%152,247
Apr 27, 20261.341.361.321.321.32-5.71%28,134
Apr 24, 20261.331.401.301.401.403.70%45,321
Apr 23, 20261.341.371.281.351.35-1.46%181,309
Apr 22, 20261.401.401.351.371.371.48%28,432
Apr 21, 20261.401.401.351.351.35-2.88%43,478
Apr 20, 20261.411.441.331.391.39-0.71%63,750
Apr 17, 20261.501.501.401.401.40-6.67%85,872
Apr 16, 20261.461.501.461.501.50-2.60%3,501
Apr 15, 20261.541.541.491.541.54-1.28%25,952
Apr 14, 20261.431.571.421.561.569.09%59,153
Apr 13, 20261.431.441.391.431.432.14%13,152
Apr 10, 20261.431.491.401.401.40-46,770
Apr 9, 20261.391.431.361.401.406.06%26,319
Apr 8, 20261.351.351.271.321.32-0.75%87,970
Apr 7, 20261.281.381.281.331.333.91%49,200
Apr 6, 20261.331.331.261.281.28-3.03%45,920
Apr 2, 20261.371.391.321.321.32-5.04%189,759
Apr 1, 20261.451.451.351.391.39-4.14%293,610
Mar 31, 20261.461.461.391.451.452.11%84,544
Mar 30, 20261.471.581.421.421.42-2.07%18,801
Mar 27, 20261.401.451.401.451.455.07%25,575
Mar 26, 20261.551.561.381.381.38-6.76%8,174
Mar 25, 20261.531.561.471.481.48-4.52%65,845
Mar 24, 20261.541.551.501.551.550.65%18,280
Mar 23, 20261.471.561.451.541.544.76%78,558
Mar 20, 20261.491.591.381.471.473.52%40,092
Mar 19, 20261.481.521.401.421.42-8.39%67,480
Mar 18, 20261.651.651.551.551.55-7.19%70,710
Mar 17, 20261.651.691.651.671.670.60%56,701
Mar 16, 20261.761.801.651.661.66-0.60%55,203
Mar 13, 20261.801.801.651.671.67-5.65%122,192
Mar 12, 20261.841.851.751.771.77-1.12%37,865
Mar 11, 20261.901.901.771.791.79-6.28%41,226
Mar 10, 20261.851.921.841.911.913.80%25,550
Mar 9, 20261.801.851.731.841.84-61,735
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