Stakeholder Gold Corp. (TSXV:SRC)
Canada
· Delayed Price · Currency is CAD 1.190
-0.060 (-4.80%)
Mar 9, 2026, 12:26 PM EST
Stakeholder Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | - | -4.80% | - |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 400 |
| Mar 5, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 3,490 |
| Mar 4, 2026 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | - | 6,221 |
| Mar 3, 2026 | 1.20 | 1.28 | 1.19 | 1.28 | 1.28 | 3.23% | 15,975 |
| Mar 2, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | 3.33% | 6,400 |
| Feb 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 12,750 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,000 |
| Feb 25, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 6,800 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 5,700 |
| Feb 23, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.72% | 11,401 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 2,100 |
| Feb 19, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 4,412 |
| Feb 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 1,305 |
| Feb 13, 2026 | 1.14 | 1.18 | 1.10 | 1.18 | 1.18 | 1.72% | 21,210 |
| Feb 12, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 6,076 |
| Feb 11, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 17,230 |
| Feb 10, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 6.48% | 16,700 |
| Feb 9, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 13.68% | 7,000 |
| Feb 6, 2026 | 1.14 | 1.14 | 0.89 | 0.95 | 0.95 | -13.64% | 40,699 |
| Feb 5, 2026 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -4.35% | 4,802 |
| Feb 4, 2026 | 1.10 | 1.15 | 1.05 | 1.15 | 1.15 | 4.55% | 10,000 |
| Feb 3, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 1.85% | 4,190 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -6.09% | 6,312 |
| Jan 30, 2026 | 1.23 | 1.23 | 1.14 | 1.15 | 1.15 | -8.00% | 22,301 |
| Jan 29, 2026 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | 1.63% | 10,255 |
| Jan 28, 2026 | 1.29 | 1.40 | 1.22 | 1.23 | 1.23 | -1.60% | 59,440 |
| Jan 27, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 2,900 |
| Jan 26, 2026 | 1.19 | 1.25 | 1.18 | 1.22 | 1.22 | 4.27% | 54,064 |
| Jan 23, 2026 | 1.00 | 1.20 | 1.00 | 1.17 | 1.17 | 12.50% | 67,803 |
| Jan 22, 2026 | 1.11 | 1.11 | 0.98 | 1.04 | 1.04 | 4.00% | 14,543 |
| Jan 21, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 38,610 |
| Jan 20, 2026 | 0.86 | 0.98 | 0.86 | 0.95 | 0.95 | 11.76% | 133,515 |
| Jan 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3,537 |
| Jan 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 500 |
| Jan 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.37% | 1,000 |
| Jan 12, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 1.14% | 11,800 |
| Jan 9, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -1.12% | 13,800 |
| Jan 8, 2026 | 0.89 | 0.90 | 0.86 | 0.89 | 0.89 | -9.18% | 12,500 |
| Jan 7, 2026 | 0.87 | 1.05 | 0.86 | 0.98 | 0.98 | 4.26% | 61,005 |
| Jan 6, 2026 | 1.12 | 1.12 | 0.90 | 0.94 | 0.94 | 5.62% | 10,951 |
| Jan 5, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 4.71% | 8,800 |
| Jan 2, 2026 | 0.77 | 0.85 | 0.77 | 0.85 | 0.85 | 4.94% | 7,236 |
| Dec 31, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 26,405 |
| Dec 30, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 14,000 |
| Dec 29, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 11,014 |
| Dec 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 4,400 |
| Dec 22, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 6,513 |
| Dec 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 6,500 |
| Dec 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,000 |
| Dec 17, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | -1.25% | 7,002 |
| Dec 16, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 8.11% | 7,500 |
| Dec 15, 2025 | 0.82 | 0.82 | 0.74 | 0.74 | 0.74 | -9.76% | 6,500 |
| Dec 12, 2025 | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | 1.23% | 4,500 |
| Dec 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 2,700 |
| Dec 9, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.13% | 1,000 |
| Dec 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.63% | 2,600 |
| Dec 5, 2025 | 0.78 | 0.78 | 0.73 | 0.76 | 0.76 | -3.80% | 16,000 |
| Dec 3, 2025 | 0.81 | 0.83 | 0.79 | 0.79 | 0.79 | -4.82% | 36,000 |
| Dec 1, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 3.75% | 9,000 |
| Nov 28, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -2.44% | 3,488 |
| Nov 26, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -8.89% | 11,000 |
| Nov 25, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 3.45% | 2,875 |
| Nov 24, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 8.75% | 3,318 |
| Nov 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
| Nov 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 6,500 |
| Nov 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 796 |
| Nov 13, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 3,500 |
| Nov 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.94% | 1,000 |
| Nov 10, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 3,500 |
| Nov 6, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 22,000 |
| Nov 5, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -6.90% | 8,000 |
| Oct 30, 2025 | 0.81 | 0.91 | 0.79 | 0.87 | 0.87 | 2.35% | 10,100 |
| Oct 29, 2025 | 0.80 | 0.88 | 0.77 | 0.85 | 0.85 | -3.41% | 12,500 |
| Oct 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | 3,700 |
| Oct 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 3,430 |
| Oct 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 7.50% | 2,500 |
| Oct 23, 2025 | 0.93 | 0.93 | 0.80 | 0.80 | 0.80 | 1.27% | 1,500 |
| Oct 22, 2025 | 0.97 | 0.97 | 0.78 | 0.79 | 0.79 | -17.71% | 59,500 |
| Oct 21, 2025 | 0.78 | 0.99 | 0.78 | 0.96 | 0.96 | 23.08% | 22,900 |
| Oct 20, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 48,500 |
| Oct 17, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -2.47% | 76,500 |
| Oct 16, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -4.71% | 27,200 |
| Oct 15, 2025 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -7.61% | 64,550 |
| Oct 14, 2025 | 1.02 | 1.03 | 0.92 | 0.92 | 0.92 | - | 11,500 |
| Oct 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.37% | 2,000 |
| Oct 9, 2025 | 0.92 | 0.92 | 0.85 | 0.89 | 0.89 | -3.26% | 7,000 |
| Oct 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 502 |
| Oct 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 1,000 |
| Oct 2, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -3.06% | 4,000 |
| Sep 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 500 |
| Sep 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 1,001 |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,001 |
| Sep 23, 2025 | 1.10 | 1.10 | 0.99 | 0.99 | 0.99 | -6.60% | 6,275 |
| Sep 22, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 10.42% | 7,500 |
| Sep 18, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 6.67% | 3,500 |
| Sep 17, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -7.22% | 5,000 |
| Sep 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 8.99% | 589 |
| Sep 15, 2025 | 0.93 | 0.97 | 0.89 | 0.89 | 0.89 | -8.25% | 21,500 |
| Sep 12, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 10,500 |