Skip to main content

Sitka Gold Corp (OP: SITKF )

0.3171 -0.0039 (-1.21%)
Streaming Delayed Price Updated: 3:25 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.3122 0.3507 0.3120 0.3171 174,758 -0.00(-1.21%)
Oct 31, 2024 0.3244 0.3244 0.3007 0.3210 161,662 +0.01(+3.55%)
Oct 30, 2024 0.2840 0.3300 0.2840 0.3100 96,333 -0.02(-6.06%)
Oct 29, 2024 0.3072 0.3400 0.2970 0.3300 443,232 +0.03(+9.27%)
Oct 28, 2024 0.3649 0.3649 0.2945 0.3020 459,426 -0.03(-8.51%)
Oct 25, 2024 0.3700 0.3700 0.3281 0.3301 161,407 -0.02(-5.69%)
Oct 24, 2024 0.3394 0.3626 0.3393 0.3500 496,989 +0.02(+7.59%)
Oct 23, 2024 0.3001 0.3412 0.3001 0.3253 788,295 +0.01(+4.80%)
Oct 22, 2024 0.3900 0.3900 0.3104 0.3104 1,265,104 -0.05(-13.92%)
Oct 21, 2024 0.4134 0.4318 0.3538 0.3606 2,025,578 -0.00(-0.39%)
Oct 18, 2024 0.3215 0.3656 0.3110 0.3620 559,647 +0.05(+17.15%)
Oct 17, 2024 0.3100 0.3170 0.2920 0.3090 164,670 -0.01(-2.37%)
Oct 16, 2024 0.3309 0.3309 0.3128 0.3165 199,750 -0.02(-6.25%)
Oct 15, 2024 0.3675 0.3675 0.3343 0.3376 372,521 -0.03(-7.56%)
Oct 14, 2024 0.3600 0.3675 0.3494 0.3652 677,745 +0.02(+5.09%)
Oct 11, 2024 0.3411 0.3495 0.3367 0.3475 277,120 -0.00(-0.49%)
Oct 10, 2024 0.3101 0.3541 0.3101 0.3492 513,210 +0.04(+12.07%)
Oct 09, 2024 0.3128 0.3165 0.2801 0.3116 567,720 +0.03(+11.29%)
Oct 08, 2024 0.2816 0.2900 0.2713 0.2800 211,880 -0.01(-3.78%)
Oct 07, 2024 0.2588 0.3000 0.2484 0.2910 1,679,149 +0.04(+16.40%)
Oct 04, 2024 0.2552 0.2610 0.2470 0.2500 389,320 +0.01(+2.50%)
Oct 03, 2024 0.2655 0.2773 0.2439 0.2439 728,154 -0.02(-6.77%)
Oct 02, 2024 0.2675 0.2675 0.2584 0.2616 249,467 -0.01(-2.06%)
Oct 01, 2024 0.2969 0.2969 0.2598 0.2671 430,880 -0.01(-2.73%)
Sep 30, 2024 0.2730 0.2825 0.2668 0.2746 439,500 +0.00(+0.00%)
Sep 27, 2024 0.2650 0.2773 0.2588 0.2746 316,503 +0.01(+2.58%)
Sep 26, 2024 0.2581 0.2835 0.2581 0.2677 1,138,621 +0.02(+6.23%)
Sep 25, 2024 0.2415 0.2549 0.2373 0.2520 236,969 +0.01(+3.62%)
Sep 24, 2024 0.2134 0.2437 0.2134 0.2432 522,105 +0.03(+15.21%)
Sep 23, 2024 0.2190 0.2375 0.2111 0.2111 407,836 -0.00(-1.36%)
Sep 20, 2024 0.2044 0.2175 0.1944 0.2140 1,086,550 +0.02(+9.69%)
Sep 19, 2024 0.1865 0.1965 0.1842 0.1951 436,300 +0.01(+3.23%)
Sep 18, 2024 0.1900 0.1990 0.1890 0.1890 61,150 -0.00(-1.82%)
Sep 17, 2024 0.1900 0.1925 0.1900 0.1925 187,375 +0.00(+1.32%)
Sep 16, 2024 0.1959 0.1976 0.1900 0.1900 131,910 -0.01(-4.90%)
Sep 13, 2024 0.2000 0.2074 0.1950 0.1998 507,199 +0.01(+3.15%)
Sep 12, 2024 0.1940 0.2120 0.1900 0.1937 177,425 -0.00(-1.12%)
Sep 11, 2024 0.1348 0.2030 0.1348 0.1959 575,550 +0.00(+2.19%)
Sep 10, 2024 0.1600 0.1917 0.1576 0.1917 556,350 +0.04(+23.68%)
Sep 09, 2024 0.1516 0.1564 0.1516 0.1550 33,900 +0.00(+0.00%)
Sep 06, 2024 0.1633 0.1690 0.1550 0.1550 108,250 -0.01(-7.46%)
Sep 05, 2024 0.1701 0.1701 0.1632 0.1675 415,200 +0.00(+0.42%)
Sep 04, 2024 0.1631 0.1694 0.1630 0.1668 73,200 -0.00(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.