Skip to main content
Sitka Gold Corp. (TSXV:SIG)
Canada flag Canada · Delayed Price · Currency is CAD
0.960
-0.050 (-4.95%)
Dec 5, 2025, 3:59 PM EST

Sitka Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20251.181.301.161.271.278.12%1,704,595
Oct 2, 20251.201.201.121.171.17-1.68%1,299,971
Oct 1, 20251.041.201.041.191.1914.42%1,998,280
Sep 30, 20251.061.091.031.041.04-1.89%565,350
Sep 29, 20251.081.101.051.061.06-1.40%1,341,259
Sep 26, 20251.071.101.061.081.080.47%529,114
Sep 25, 20251.041.071.031.071.072.88%1,424,878
Sep 24, 20251.051.061.011.041.04-0.95%758,004
Sep 23, 20251.121.121.021.051.05-3.67%843,865
Sep 22, 20251.041.091.011.091.099.55%1,642,489
Sep 19, 20250.991.050.971.001.003.65%1,848,534
Sep 18, 20250.860.960.840.960.9619.25%3,542,351
Sep 17, 20250.810.820.790.810.81-0.62%438,348
Sep 16, 20250.880.880.810.810.81-7.95%820,744
Sep 15, 20250.830.880.820.880.884.76%464,722
Sep 12, 20250.850.860.830.840.84-1.18%910,920
Sep 11, 20250.860.860.840.850.85-1.16%698,766
Sep 10, 20250.840.870.830.860.864.24%1,949,767
Sep 9, 20250.880.880.800.830.83-4.07%1,509,364
Sep 8, 20250.850.890.850.860.864.24%754,819
Sep 5, 20250.800.830.800.830.834.43%502,002
Sep 4, 20250.830.840.780.790.79-4.82%1,452,839
Sep 3, 20250.820.840.800.830.831.22%551,228
Sep 2, 20250.820.830.800.820.82-575,718
Aug 29, 20250.780.820.780.820.825.13%1,581,121
Aug 28, 20250.780.790.770.780.78-600,001
Aug 27, 20250.780.790.760.780.78-501,118
Aug 26, 20250.760.800.760.780.782.63%504,832
Aug 25, 20250.780.780.760.760.76-1.30%322,684
Aug 22, 20250.740.780.740.770.775.48%1,722,208
Aug 21, 20250.710.750.700.730.735.04%1,494,704
Aug 20, 20250.710.710.690.700.700.72%339,829
Aug 19, 20250.750.760.680.690.69-2.82%999,799
Aug 18, 20250.720.730.710.710.71-2.07%309,430
Aug 15, 20250.730.730.700.730.73-0.68%238,445
Aug 14, 20250.750.750.720.730.73-2.01%155,873
Aug 13, 20250.740.750.730.750.750.68%3,177,658
Aug 12, 20250.770.780.730.740.741.37%3,032,610
Aug 11, 20250.740.740.710.730.73-1.35%436,428
Aug 8, 20250.770.770.740.740.74-2.63%1,026,450
Aug 7, 20250.810.810.740.760.76-5.59%890,330
Aug 6, 20250.770.820.750.810.814.55%2,355,331
Aug 5, 20250.770.800.750.770.772.67%2,361,510
Aug 1, 20250.730.750.730.750.754.17%735,031
Jul 31, 20250.660.730.660.720.729.09%1,259,975
Jul 30, 20250.650.680.650.660.66-2.22%641,680
Jul 29, 20250.700.700.680.680.68-3.57%471,342
Jul 28, 20250.720.720.680.700.70-5.41%377,468
Jul 25, 20250.710.740.700.740.742.78%396,430
Jul 24, 20250.720.740.700.720.722.86%3,628,105
Jul 23, 20250.670.740.670.700.706.06%2,957,895
Jul 22, 20250.650.690.640.660.664.76%3,028,672
Jul 21, 20250.630.650.630.630.631.61%683,266
Jul 18, 20250.630.640.620.620.62-810,664
Jul 17, 20250.630.630.590.620.623.33%8,130,077
Jul 16, 20250.610.630.590.600.60-1,484,584