Skip to main content
Sitka Gold Corp. (TSXV:SIG)
Canada flag Canada · Delayed Price · Currency is CAD
0.900
-0.030 (-3.23%)
Apr 28, 2026, 3:59 PM EST

Sitka Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.920.920.890.900.90-3.23%271,285
Apr 27, 20260.950.950.910.930.93-1.06%403,810
Apr 24, 20260.920.940.910.940.943.30%140,515
Apr 23, 20260.900.920.890.910.91-2.15%447,186
Apr 22, 20260.910.940.900.930.933.91%370,452
Apr 21, 20260.940.950.890.900.90-7.73%779,778
Apr 20, 20260.940.970.940.970.97-154,465
Apr 17, 20260.941.000.940.970.973.19%793,657
Apr 16, 20260.970.970.930.940.94-3.09%576,021
Apr 15, 20260.981.000.940.970.97-739,255
Apr 14, 20260.900.970.900.970.978.99%1,133,238
Apr 13, 20260.900.900.880.890.89-180,569
Apr 10, 20260.860.890.860.890.893.49%140,046
Apr 9, 20260.870.900.850.860.86-323,991
Apr 8, 20260.920.940.840.860.86-4.44%369,911
Apr 7, 20260.850.900.840.900.903.45%214,102
Apr 6, 20260.900.900.850.870.87-2.25%89,846
Apr 2, 20260.840.890.820.890.893.49%430,463
Apr 1, 20260.870.880.830.860.86-488,652
Mar 31, 20260.810.870.810.860.8610.26%1,194,076
Mar 30, 20260.830.840.780.780.78-6.02%447,062
Mar 27, 20260.800.830.800.830.833.75%274,958
Mar 26, 20260.810.820.790.800.80-1.23%346,351
Mar 25, 20260.830.840.810.810.811.25%365,037
Mar 24, 20260.820.820.780.800.80-1.23%356,941
Mar 23, 20260.830.830.780.810.81-4.71%534,986
Mar 20, 20260.760.850.750.850.8510.39%1,522,277
Mar 19, 20260.820.820.750.770.77-7.23%2,740,407
Mar 18, 20260.900.900.830.830.83-6.74%1,722,761
Mar 17, 20260.950.950.890.890.89-4.30%473,614
Mar 16, 20260.990.990.910.930.93-5.10%353,795
Mar 13, 20260.990.990.950.980.98-1.01%838,684
Mar 12, 20261.031.030.980.990.99-3.88%1,289,048
Mar 11, 20261.031.030.981.031.03-1,165,412
Mar 10, 20261.011.051.011.031.031.98%344,410
Mar 9, 20261.001.010.951.011.01-0.98%636,444
Mar 6, 20261.011.040.991.021.020.99%496,666
Mar 5, 20261.051.050.981.011.01-3.81%1,069,895
Mar 4, 20261.071.071.031.051.050.48%385,317
Mar 3, 20261.061.081.001.051.05-5.86%1,051,729
Mar 2, 20261.141.161.101.111.11-827,642
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