Skip to main content
Stakeholder Gold Corp. (TSXV:SRC)
Canada flag Canada · Delayed Price · Currency is CAD
1.330
0.00 (0.00%)
At close: Apr 28, 2026

Stakeholder Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.331.331.331.331.33-5,165
Apr 27, 20261.351.351.331.331.33-1.48%5,553
Apr 24, 20261.301.351.301.351.354.65%10,600
Apr 23, 20261.341.341.291.291.29-3.73%6,938
Apr 22, 20261.341.341.331.341.346.35%11,998
Apr 21, 20261.261.301.261.261.26-2.33%2,506
Apr 20, 20261.291.291.291.291.29-7,000
Apr 17, 20261.321.341.291.291.29-4.44%3,400
Apr 16, 20261.371.371.341.351.35-4,580
Apr 15, 20261.171.441.171.351.3516.38%27,451
Apr 14, 20261.171.171.161.161.16-17,800
Apr 13, 20261.171.171.131.161.164.50%27,860
Apr 10, 20261.131.131.111.111.11-1.77%1,800
Apr 9, 20261.171.171.131.131.13-4,921
Apr 8, 20261.101.131.081.131.134.63%5,300
Apr 7, 20261.101.101.081.081.08-4.42%1,404
Apr 6, 20261.051.141.051.131.139.71%18,129
Apr 2, 20261.001.031.001.031.034.04%4,931
Mar 27, 20261.001.000.990.990.99-1.00%900
Mar 26, 20261.031.031.001.001.00-2.91%2,016
Mar 25, 20261.031.031.031.031.036.19%1,000
Mar 24, 20261.001.000.970.970.97-5.83%4,033
Mar 23, 20261.021.031.021.031.037.29%2,600
Mar 18, 20260.960.970.960.960.96-6.80%9,100
Mar 16, 20261.031.031.031.031.030.98%129
Mar 13, 20261.051.071.021.021.02-2.86%7,900
Mar 12, 20261.051.051.051.051.05-0.94%10,000
Mar 11, 20261.111.111.051.061.06-9.40%20,133
Mar 10, 20261.171.171.151.171.17-1.68%6,100
Mar 9, 20261.211.211.191.191.19-4.80%1,400
Mar 6, 20261.251.251.251.251.25-400
Mar 5, 20261.281.281.251.251.25-2.34%3,490
Mar 4, 20261.191.281.191.281.28-6,221
Mar 3, 20261.201.281.191.281.283.23%15,975
Mar 2, 20261.281.281.241.241.243.33%6,400
Feb 27, 20261.201.201.201.201.201.69%12,750
Feb 26, 20261.181.181.181.181.18-2,000
Feb 25, 20261.181.201.181.181.18-6,800
Feb 24, 20261.181.181.151.181.18-5,700
Feb 23, 20261.171.181.171.181.181.72%11,401
Feb 20, 20261.181.181.151.161.160.87%2,100
Feb 19, 20261.141.151.141.151.15-4,412
Feb 17, 20261.151.151.151.151.15-2.54%1,305
Feb 13, 20261.141.181.101.181.181.72%21,210
Feb 12, 20261.161.171.161.161.16-0.85%6,076
Feb 11, 20261.151.171.151.171.171.74%17,230
Feb 10, 20261.141.151.101.151.156.48%16,700
Feb 9, 20261.051.081.051.081.0813.68%7,000
Feb 6, 20261.141.140.890.950.95-13.64%40,699
Feb 5, 20261.101.141.101.101.10-4.35%4,802
Feb 4, 20261.101.151.051.151.154.55%10,000
Feb 3, 20261.041.101.041.101.101.85%4,190
Feb 2, 20261.151.151.071.081.08-6.09%6,312
Jan 30, 20261.231.231.141.151.15-8.00%22,301
Jan 29, 20261.291.311.251.251.251.63%10,255
Jan 28, 20261.291.401.221.231.23-1.60%59,440
Jan 27, 20261.221.251.221.251.252.46%2,900
Jan 26, 20261.191.251.181.221.224.27%54,064
Jan 23, 20261.001.201.001.171.1712.50%67,803
Jan 22, 20261.111.110.981.041.044.00%14,543
Jan 21, 20260.951.000.951.001.005.26%38,610
Jan 20, 20260.860.980.860.950.9511.76%133,515
Jan 16, 20260.850.850.850.850.85-3,537
Jan 14, 20260.850.850.850.850.85-1.16%500
Jan 13, 20260.860.860.860.860.86-3.37%1,000
Jan 12, 20260.900.900.890.890.891.14%11,800
Jan 9, 20260.910.910.880.880.88-1.12%13,800
Jan 8, 20260.890.900.860.890.89-9.18%12,500
Jan 7, 20260.871.050.860.980.984.26%61,005
Jan 6, 20261.121.120.900.940.945.62%10,951
Jan 5, 20260.860.890.860.890.894.71%8,800
Jan 2, 20260.770.850.770.850.854.94%7,236
Dec 31, 20250.800.810.800.810.811.25%26,405
Dec 30, 20250.790.800.790.800.80-14,000
Dec 29, 20250.810.810.800.800.80-11,014
Dec 24, 20250.800.800.800.800.802.56%4,400
Dec 22, 20250.800.800.780.780.78-2.50%6,513
Dec 19, 20250.800.800.800.800.801.27%6,500
Dec 18, 20250.790.790.790.790.79-1,000
Dec 17, 20250.770.800.770.790.79-1.25%7,002
Dec 16, 20250.750.800.750.800.808.11%7,500
Dec 15, 20250.820.820.740.740.74-9.76%6,500
Dec 12, 20250.750.820.750.820.821.23%4,500
Dec 10, 20250.810.810.810.810.81-1.22%2,700
Dec 9, 20250.820.820.820.820.825.13%1,000
Dec 8, 20250.780.780.780.780.782.63%2,600
Dec 5, 20250.780.780.730.760.76-3.80%16,000
Dec 3, 20250.810.830.790.790.79-4.82%36,000
Dec 1, 20250.830.830.820.830.833.75%9,000
Nov 28, 20250.860.860.800.800.80-2.44%3,488
Nov 26, 20250.850.850.810.820.82-8.89%11,000
Nov 25, 20250.850.900.850.900.903.45%2,875
Nov 24, 20250.830.870.830.870.878.75%3,318
Nov 20, 20250.800.800.800.800.80-1,000
Nov 19, 20250.800.800.800.800.80-4.76%6,500
Nov 14, 20250.840.840.840.840.84-796
Nov 13, 20250.860.860.840.840.84-1.18%3,500
Nov 12, 20250.850.850.850.850.854.94%1,000
Nov 10, 20250.790.810.790.810.811.25%3,500
Nov 6, 20250.810.810.800.800.80-1.23%22,000