Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.7085	0.7100	0.6704	0.7100	179,940	+0.05(+7.09%)
Apr 28, 2026	0.6700	0.6797	0.6495	0.6630	184,546	-0.01(-0.82%)
Apr 27, 2026	0.6810	0.6815	0.6617	0.6685	75,665	-0.01(-1.84%)
Apr 24, 2026	0.6700	0.6810	0.6700	0.6810	51,236	+0.02(+2.58%)
Apr 23, 2026	0.6572	0.6763	0.6493	0.6639	105,950	-0.01(-0.95%)
Apr 22, 2026	0.6835	0.6835	0.6460	0.6703	194,143	+0.02(+3.12%)
Apr 21, 2026	0.6936	0.6976	0.6500	0.6500	532,900	-0.06(-8.52%)
Apr 20, 2026	0.6929	0.7121	0.6871	0.7105	216,787	+0.00(+0.64%)
Apr 17, 2026	0.6921	0.7320	0.6921	0.7060	227,110	+0.03(+3.72%)
Apr 16, 2026	0.7210	0.7480	0.6700	0.6807	496,740	-0.02(-2.81%)
Apr 15, 2026	0.7050	0.7278	0.6926	0.7004	297,338	+0.01(+0.78%)
Apr 14, 2026	0.6481	0.6950	0.6481	0.6950	263,269	+0.05(+7.57%)
Apr 13, 2026	0.6130	0.6510	0.6130	0.6461	82,931	+0.01(+0.95%)
Apr 10, 2026	0.6386	0.6830	0.6276	0.6400	67,410	+0.00(+0.23%)
Apr 09, 2026	0.6462	0.6462	0.6150	0.6385	45,600	+0.01(+2.06%)
Apr 08, 2026	0.6231	0.6329	0.6187	0.6256	42,660	+0.00(+0.27%)
Apr 07, 2026	0.6236	0.6239	0.6041	0.6239	69,584	-0.00(-0.03%)
Apr 06, 2026	0.6345	0.6500	0.6133	0.6241	38,350	-0.01(-1.87%)
Apr 02, 2026	0.6184	0.6408	0.6040	0.6360	96,598	+0.01(+2.33%)
Apr 01, 2026	0.6069	0.6284	0.5922	0.6215	106,648	-0.00(-0.37%)
Mar 31, 2026	0.5845	0.6238	0.5800	0.6238	207,806	+0.06(+11.33%)
Mar 30, 2026	0.6054	0.6142	0.5603	0.5603	151,569	-0.04(-6.54%)
Mar 27, 2026	0.5825	0.5995	0.5800	0.5995	82,884	+0.02(+2.72%)
Mar 26, 2026	0.5840	0.5896	0.5800	0.5836	40,664	+0.00(+0.10%)
Mar 25, 2026	0.6093	0.6095	0.5816	0.5830	91,198	-0.00(-0.39%)
Mar 24, 2026	0.5856	0.5892	0.5810	0.5853	49,233	-0.01(-2.45%)
Mar 23, 2026	0.5932	0.6043	0.5600	0.6000	162,118	+0.03(+4.35%)
Mar 20, 2026	0.5604	0.5750	0.5500	0.5750	226,811	+0.01(+2.19%)
Mar 19, 2026	0.6330	0.6330	0.5500	0.5627	298,864	-0.05(-8.28%)
Mar 18, 2026	0.6549	0.6594	0.6052	0.6135	182,931	-0.04(-5.98%)
Mar 17, 2026	0.6741	0.7014	0.6525	0.6525	102,283	-0.03(-3.95%)
Mar 16, 2026	0.7014	0.7147	0.6700	0.6793	371,897	-0.02(-2.78%)
Mar 13, 2026	0.7200	0.7300	0.6900	0.6987	105,546	-0.03(-3.63%)
Mar 12, 2026	0.7400	0.7469	0.7151	0.7250	177,318	-0.02(-2.50%)
Mar 11, 2026	0.7400	0.7568	0.7227	0.7436	302,405	-0.02(-2.27%)
Mar 10, 2026	0.7481	0.7722	0.7020	0.7609	94,183	+0.02(+3.19%)
Mar 09, 2026	0.7020	0.7496	0.6947	0.7374	191,643	-0.02(-2.19%)
Mar 06, 2026	0.7375	0.7539	0.7200	0.7539	236,803	+0.02(+2.57%)
Mar 05, 2026	0.7700	0.8000	0.7200	0.7350	175,063	-0.03(-4.10%)
Mar 04, 2026	0.7738	0.7800	0.7538	0.7664	212,239	+0.00(+0.45%)
Mar 03, 2026	0.7600	0.8050	0.7331	0.7630	349,395	-0.05(-5.71%)
Mar 02, 2026	0.8380	0.8535	0.8050	0.8092	480,822	-0.00(-0.53%)
Feb 27, 2026	0.8162	0.8255	0.8038	0.8135	467,213	-0.00(-0.16%)
Feb 26, 2026	0.8000	0.8197	0.7900	0.8148	363,605	+0.02(+2.56%)
Feb 25, 2026	0.7300	0.7999	0.7300	0.7945	1,021,823	+0.06(+8.84%)
Feb 24, 2026	0.7122	0.7350	0.7038	0.7300	305,037	+0.02(+2.82%)
Feb 23, 2026	0.7079	0.7219	0.6925	0.7100	396,863	-0.01(-1.39%)
Feb 20, 2026	0.6750	0.7246	0.6550	0.7200	273,938	+0.07(+10.45%)
Feb 19, 2026	0.6580	0.6775	0.6519	0.6519	598,877	+0.01(+1.46%)
Feb 18, 2026	0.6691	0.6691	0.6400	0.6425	194,888	-0.02(-3.35%)
Feb 17, 2026	0.6530	0.6650	0.6231	0.6648	304,650	+0.01(+0.82%)
Feb 13, 2026	0.6701	0.6701	0.6526	0.6594	31,913	-0.00(-0.68%)
Feb 12, 2026	0.6788	0.7000	0.6602	0.6639	315,254	-0.01(-1.79%)
Feb 11, 2026	0.6722	0.6794	0.6600	0.6760	68,589	+0.01(+0.79%)
Feb 10, 2026	0.6679	0.6800	0.6630	0.6707	106,754	+0.01(+1.41%)
Feb 09, 2026	0.6753	0.7200	0.6515	0.6614	232,712	-0.04(-5.38%)
Feb 06, 2026	0.6696	0.6990	0.6515	0.6990	60,474	+0.07(+10.46%)
Feb 05, 2026	0.6232	0.6492	0.6075	0.6328	256,406	-0.01(-1.12%)
Feb 04, 2026	0.6790	0.6790	0.6203	0.6400	511,574	-0.01(-2.01%)
Feb 03, 2026	0.6756	0.6999	0.6531	0.6531	243,195	-0.01(-1.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Sitka Gold Corp (OP:SITKF)

Historical Prices