Skip to main content
Sitka Gold Corp. (TSXV:SIG)
Canada flag Canada · Delayed Price · Currency is CAD
1.110
-0.010 (-0.89%)
At close: Feb 27, 2026

Sitka Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.121.121.091.111.11-0.89%854,500
Feb 26, 20261.101.121.071.121.121.82%2,608,210
Feb 25, 20261.011.101.001.101.1012.24%4,340,552
Feb 24, 20260.981.010.960.980.98-1.01%426,702
Feb 23, 20261.001.000.950.990.99-1.00%730,892
Feb 20, 20260.891.000.891.001.0013.64%3,820,537
Feb 19, 20260.910.920.880.880.881.15%2,211,362
Feb 18, 20260.920.920.870.870.87-3.33%976,670
Feb 17, 20260.900.910.860.900.901.12%746,576
Feb 13, 20260.900.920.890.890.89-1,032,207
Feb 12, 20260.920.950.890.890.89-2.73%979,060
Feb 11, 20260.940.940.890.920.92-0.54%855,367
Feb 10, 20260.940.940.890.920.923.37%1,747,897
Feb 9, 20260.921.000.890.890.89-3.78%2,993,029
Feb 6, 20260.870.950.870.930.936.32%896,415
Feb 5, 20260.850.900.820.870.87-1.14%1,149,508
Feb 4, 20260.880.940.850.880.88-0.56%650,918
Feb 3, 20260.960.960.880.890.89-2.75%896,751
Feb 2, 20260.870.920.840.910.913.41%903,457
Jan 30, 20260.900.910.860.880.88-4.35%1,821,136
Jan 29, 20260.981.010.900.920.92-5.15%1,249,107
Jan 28, 20260.970.970.950.970.972.11%603,881
Jan 27, 20260.910.950.890.950.954.97%1,136,706
Jan 26, 20260.980.980.900.910.91-5.73%1,440,424
Jan 23, 20260.991.000.960.960.96-2.04%1,877,554
Jan 22, 20260.971.030.960.980.983.16%1,847,012
Jan 21, 20260.970.970.920.950.95-1.04%1,366,707
Jan 20, 20260.940.970.930.960.963.23%3,065,695
Jan 19, 20260.930.930.900.930.933.33%1,093,981
Jan 16, 20260.900.900.860.900.902.27%898,784
Jan 15, 20260.890.910.880.880.88-3.30%446,418
Jan 14, 20260.930.930.900.910.91-2.15%827,771
Jan 13, 20260.940.940.920.930.93-1.06%507,275
Jan 12, 20260.930.960.890.940.941.08%3,419,739
Jan 9, 20260.970.970.910.930.93-4.12%3,372,444
Jan 8, 20260.990.990.950.970.97-1.02%1,261,028
Jan 7, 20261.011.010.970.980.98-2.97%579,973
Jan 6, 20261.001.041.001.011.014.12%1,844,816
Jan 5, 20260.981.000.970.970.971.57%275,963
Jan 2, 20261.001.000.950.960.96-1.55%415,613
Dec 31, 20250.960.980.950.970.970.52%387,566
Dec 30, 20250.991.000.970.970.970.52%285,456
Dec 29, 20251.011.010.960.960.96-4.95%642,131
Dec 24, 20251.021.031.011.011.01-1.46%376,053
Dec 23, 20251.021.041.001.031.030.49%323,963
Dec 22, 20251.021.051.021.021.02-536,893
Dec 19, 20250.971.030.971.021.025.15%797,945
Dec 18, 20250.970.990.960.970.97-2.02%643,934
Dec 17, 20251.001.030.970.990.99-2.94%278,766
Dec 16, 20251.021.020.981.021.020.99%384,162
Dec 15, 20251.031.031.011.011.01-0.98%405,049
Dec 12, 20251.021.051.001.021.023.03%924,633
Dec 11, 20250.981.010.970.990.991.54%1,008,370
Dec 10, 20250.960.990.930.980.980.52%880,981
Dec 9, 20250.970.980.970.970.971.04%196,258
Dec 8, 20250.970.980.960.960.96-139,335
Dec 5, 20251.011.020.960.960.96-4.95%719,878
Dec 4, 20250.971.010.951.011.014.12%697,411
Dec 3, 20250.950.970.940.970.973.19%661,010
Dec 2, 20251.051.050.910.940.94-8.74%5,606,152
Dec 1, 20251.031.031.011.031.031.98%184,215
Nov 28, 20251.001.050.981.011.012.02%696,412
Nov 27, 20250.991.000.980.990.99-0.50%287,092
Nov 26, 20251.011.030.991.001.00-1.49%500,044
Nov 25, 20251.031.041.001.011.01-1.94%908,443
Nov 24, 20251.031.031.011.031.035.10%218,113
Nov 21, 20250.991.000.970.980.98-1.01%513,398
Nov 20, 20251.031.060.980.990.99-5.26%1,299,136
Nov 19, 20251.051.051.011.051.051.95%470,548
Nov 18, 20251.001.030.991.031.031.49%390,098
Nov 17, 20251.051.051.001.011.01-3.81%527,809
Nov 14, 20251.021.060.991.051.050.96%446,399
Nov 13, 20251.151.151.041.041.04-7.96%800,718
Nov 12, 20251.091.171.061.131.138.65%1,550,120
Nov 11, 20251.121.121.041.041.04-4.59%562,090
Nov 10, 20251.081.111.071.091.093.81%568,319
Nov 7, 20251.101.101.031.051.05-1.87%1,075,361
Nov 6, 20251.091.161.051.071.07-2.73%1,743,613
Nov 5, 20251.021.101.021.101.107.84%1,773,708
Nov 4, 20251.051.061.011.021.02-3.77%723,583
Nov 3, 20251.101.101.051.061.06-984,894
Oct 31, 20251.131.131.041.061.06-4.50%1,065,764
Oct 30, 20251.071.111.051.111.113.74%758,619
Oct 29, 20251.101.121.051.071.07-1,464,944
Oct 28, 20250.991.070.981.071.078.08%3,854,492
Oct 27, 20251.031.040.980.990.99-7.48%1,387,312
Oct 24, 20251.011.071.011.071.073.38%994,079
Oct 23, 20251.051.081.021.041.04-0.48%1,322,132
Oct 22, 20250.991.040.981.041.042.97%1,789,692
Oct 21, 20251.081.081.011.011.01-9.82%2,198,991
Oct 20, 20251.151.161.111.121.121.82%933,407
Oct 17, 20251.191.191.091.101.10-9.09%1,532,374
Oct 16, 20251.151.241.151.211.216.14%2,421,888
Oct 15, 20251.181.191.131.141.14-0.87%4,980,089
Oct 14, 20251.171.181.141.151.15-0.86%632,027
Oct 10, 20251.201.201.131.161.16-2.52%1,757,973
Oct 9, 20251.261.261.141.191.19-5,810,545
Oct 8, 20251.261.261.161.191.19-1.65%1,482,122
Oct 7, 20251.291.291.171.211.21-6.20%2,386,540
Oct 6, 20251.321.361.261.291.291.98%2,167,842