TSXV - Delayed Quote CAD

Stakeholder Gold Corp. (SRC.V)

0.6200
-0.0200
(-3.12%)
At close: May 1 at 11:37:46 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.62000.62000.62000.62000.6200500
Apr 30, 20250.64000.64000.64000.64000.64002,500
Apr 29, 20250.63000.63000.63000.63000.6300-
Apr 28, 20250.63000.63000.63000.63000.63002,000
Apr 25, 20250.62000.62000.62000.62000.6200-
Apr 24, 20250.70000.70000.62000.62000.62009,000
Apr 23, 20250.64000.64000.64000.64000.64005,600
Apr 22, 20250.74000.74000.74000.74000.7400-
Apr 21, 20250.74000.74000.74000.74000.7400-
Apr 17, 20250.70000.74000.70000.74000.740010,500
Apr 16, 20250.71000.71000.69500.69500.695028,500
Apr 15, 20250.77000.77000.64000.65000.6500106,500
Apr 14, 20250.79000.79000.68000.77000.770019,600
Apr 11, 20250.75000.77000.75000.77000.77007,000
Apr 10, 20250.75000.75000.64000.64000.640022,500
Apr 9, 20250.76000.76000.76000.76000.76001,000
Apr 8, 20250.80000.80000.76000.76000.760015,000
Apr 7, 20250.76000.85000.76000.85000.85001,200
Apr 4, 20250.88000.88000.88000.88000.8800-
Apr 3, 20250.88000.88000.88000.88000.8800-
Apr 2, 20250.88000.88000.88000.88000.880010,300
Apr 1, 20250.93000.93000.93000.93000.9300-
Mar 31, 20250.93000.93000.93000.93000.93003,500
Mar 28, 20251.00001.00001.00001.00001.0000-
Mar 27, 20251.00001.00001.00001.00001.0000500
Mar 26, 20250.98000.98000.98000.98000.98006,500
Mar 25, 20250.92000.92000.92000.92000.9200-
Mar 24, 20250.92000.92000.92000.92000.9200-
Mar 21, 20250.92000.92000.92000.92000.9200-
Mar 20, 20250.92000.92000.92000.92000.9200-
Mar 19, 20250.92000.92000.92000.92000.9200-
Mar 18, 20250.92000.92000.92000.92000.9200-
Mar 17, 20250.92000.92000.92000.92000.920010,000
Mar 14, 20250.92000.92000.92000.92000.9200-
Mar 13, 20250.92000.92000.92000.92000.9200-
Mar 12, 20250.92000.92000.92000.92000.92001,000
Mar 11, 20250.80000.80000.80000.80000.8000-
Mar 10, 20250.78000.80000.78000.80000.800010,200
Mar 7, 20250.90000.90000.90000.90000.9000-
Mar 6, 20250.90000.90000.90000.90000.90003,000
Mar 5, 20250.90000.90000.90000.90000.90001,000
Mar 4, 20250.88000.88000.88000.88000.8800500
Mar 3, 20250.93000.93000.93000.93000.9300500
Feb 28, 20251.00001.00001.00001.00001.00007,600
Feb 27, 20250.95000.95000.95000.95000.9500-
Feb 26, 20250.95000.95000.95000.95000.9500-
Feb 25, 20250.98000.98000.95000.95000.95001,700
Feb 24, 20250.99000.99000.99000.99000.9900300
Feb 21, 20251.00001.00001.00001.00001.0000-
Feb 20, 20251.02001.02001.00001.00001.00001,200
Feb 19, 20251.05001.05001.05001.05001.0500-
Feb 18, 20251.05001.05001.01001.05001.050022,000
Feb 14, 20251.00001.01001.00001.00001.00006,100
Feb 13, 20250.87001.00000.87001.00001.000016,000
Feb 12, 20250.86000.86000.86000.86000.86002,500
Feb 11, 20250.85000.85000.85000.85000.8500-
Feb 10, 20250.85000.85000.85000.85000.85001,000
Feb 7, 20250.85000.85000.85000.85000.8500-
Feb 6, 20250.85000.85000.85000.85000.8500-
Feb 5, 20250.85000.85000.85000.85000.8500-
Feb 4, 20250.85000.85000.85000.85000.8500-
Feb 3, 20250.85000.85000.85000.85000.85001,300
Jan 31, 20250.91000.91000.90000.90000.90002,000
Jan 30, 20250.95000.95000.95000.95000.9500-
Jan 29, 20250.95000.95000.95000.95000.9500-
Jan 28, 20250.95000.95000.95000.95000.9500-
Jan 27, 20250.95000.95000.95000.95000.9500-
Jan 24, 20250.95000.95000.95000.95000.9500-
Jan 23, 20250.94000.95000.94000.95000.95005,500
Jan 22, 20250.95000.95000.95000.95000.9500-
Jan 21, 20250.85000.95000.85000.95000.95007,000
Jan 20, 20250.86000.86000.86000.86000.8600-
Jan 17, 20250.86000.86000.86000.86000.8600-
Jan 16, 20250.86000.86000.86000.86000.8600-
Jan 15, 20250.86000.86000.86000.86000.8600-
Jan 14, 20250.87000.87000.86000.86000.86005,800
Jan 13, 20250.90000.90000.90000.90000.9000-
Jan 10, 20250.90000.90000.90000.90000.90005,000
Jan 9, 20250.92000.92000.92000.92000.9200-
Jan 8, 20250.92000.92000.92000.92000.9200500
Jan 7, 20250.91000.91000.91000.91000.9100-
Jan 6, 20250.91000.91000.91000.91000.9100-
Jan 3, 20250.91000.91000.91000.91000.9100-
Jan 2, 20250.91000.91000.91000.91000.9100-
Dec 31, 20240.91000.91000.91000.91000.9100-
Dec 30, 20240.91000.91000.91000.91000.9100-
Dec 27, 20240.91000.91000.91000.91000.9100-
Dec 24, 20240.91000.91000.91000.91000.91002,000
Dec 23, 20240.93000.93000.93000.93000.9300-
Dec 20, 20240.93000.93000.93000.93000.9300-
Dec 19, 20240.93000.93000.93000.93000.9300500
Dec 18, 20240.92000.93000.92000.93000.93001,000
Dec 17, 20240.91000.91000.91000.91000.9100-
Dec 16, 20240.91000.91000.91000.91000.9100-
Dec 13, 20240.91000.91000.91000.91000.9100-
Dec 12, 20240.91000.91000.91000.91000.9100-
Dec 11, 20240.91000.91000.91000.91000.9100-
Dec 10, 20240.93000.93000.91000.91000.91001,500
Dec 9, 20240.99001.00000.99001.00001.000010,000
Dec 6, 20240.99000.99000.99000.99000.9900-
Dec 5, 20240.99000.99000.99000.99000.9900-
Dec 4, 20240.99000.99000.99000.99000.9900-
Dec 3, 20240.94000.99000.94000.99000.99006,900
Dec 2, 20240.95000.95000.95000.95000.9500-
Nov 29, 20240.95000.95000.95000.95000.9500-
Nov 28, 20240.95000.95000.95000.95000.9500-
Nov 27, 20240.95000.95000.95000.95000.9500-
Nov 26, 20240.95000.95000.95000.95000.9500-
Nov 25, 20240.95000.95000.95000.95000.9500-
Nov 22, 20240.95000.95000.95000.95000.9500-
Nov 21, 20240.95000.95000.95000.95000.9500-
Nov 20, 20240.91000.95000.90000.95000.95009,500
Nov 19, 20240.95000.95000.95000.95000.9500-
Nov 18, 20240.95000.95000.95000.95000.9500-
Nov 15, 20240.95000.95000.95000.95000.95004,500
Nov 14, 20241.00001.01001.00001.01001.01005,900
Nov 13, 20240.99000.99000.99000.99000.9900100
Nov 12, 20241.09001.10001.09001.10001.10006,200
Nov 11, 20240.90000.95000.90000.95000.950023,500
Nov 8, 20240.90000.90000.90000.90000.90002,500
Nov 7, 20240.96000.99000.90000.90000.900017,500
Nov 6, 20240.96000.96000.96000.96000.9600-
Nov 5, 20240.96000.96000.96000.96000.9600-
Nov 4, 20240.96000.96000.96000.96000.9600100
Nov 1, 20241.00001.00001.00001.00001.0000-
Oct 31, 20241.00001.00001.00001.00001.00002,500
Oct 30, 20241.00001.00001.00001.00001.000010,000
Oct 29, 20241.00001.00001.00001.00001.00001,000
Oct 28, 20240.96001.00000.96001.00001.00005,300
Oct 25, 20240.96000.96000.96000.96000.9600200
Oct 24, 20241.00001.00001.00001.00001.0000300
Oct 23, 20241.09001.09001.00001.00001.00005,400
Oct 22, 20241.03001.10001.03001.09001.090022,800
Oct 21, 20241.00001.03000.90000.90000.900019,000
Oct 18, 20240.89000.89000.89000.89000.8900300
Oct 17, 20240.89000.89000.89000.89000.8900-
Oct 16, 20240.94000.94000.89000.89000.890012,300
Oct 15, 20240.99001.00000.99001.00001.00009,000
Oct 11, 20240.90000.90000.90000.90000.9000500
Oct 10, 20240.90000.90000.90000.90000.90007,500
Oct 9, 20240.95000.95000.95000.95000.95002,500
Oct 8, 20240.95000.95000.95000.95000.95005,000
Oct 7, 20240.90000.90000.90000.90000.90002,000
Oct 4, 20240.89000.89000.89000.89000.8900-
Oct 3, 20240.89000.89000.89000.89000.8900-
Oct 2, 20240.89000.89000.89000.89000.8900-
Oct 1, 20240.89000.89000.89000.89000.8900-
Sep 30, 20240.89000.89000.89000.89000.8900-
Sep 27, 20240.89000.89000.89000.89000.8900500
Sep 26, 20240.91000.91000.91000.91000.9100-
Sep 25, 20240.91000.91000.91000.91000.91001,500
Sep 24, 20240.86000.94000.86000.91000.910012,000
Sep 23, 20240.81000.90000.81000.90000.900016,700
Sep 20, 20240.88000.88000.88000.88000.88001,300
Sep 19, 20240.85000.88000.85000.88000.88002,000
Sep 18, 20240.75000.75000.75000.75000.7500-
Sep 17, 20240.75000.75000.75000.75000.7500-
Sep 16, 20240.85000.85000.75000.75000.750012,400
Sep 13, 20240.72000.72000.72000.72000.72001,000
Sep 12, 20240.70000.70000.70000.70000.70003,600
Sep 11, 20240.75000.75000.60000.60000.60005,000
Sep 10, 20240.75000.75000.75000.75000.7500-
Sep 9, 20240.75000.75000.75000.75000.7500-
Sep 6, 20240.80000.80000.75000.75000.750011,500
Sep 5, 20240.86000.86000.86000.86000.86001,000
Sep 4, 20240.81000.81000.81000.81000.8100-
Sep 3, 20240.86000.86000.81000.81000.81002,500
Aug 30, 20240.85000.85000.85000.85000.85003,000
Aug 29, 20240.90000.90000.90000.90000.9000-
Aug 28, 20240.90000.90000.90000.90000.90001,000
Aug 27, 20240.90000.95000.90000.92000.920013,500
Aug 26, 20240.84000.84000.84000.84000.8400-
Aug 23, 20240.84000.84000.84000.84000.8400-
Aug 22, 20240.84000.84000.84000.84000.8400-
Aug 21, 20240.84000.84000.84000.84000.8400-
Aug 20, 20240.84000.84000.84000.84000.8400-
Aug 19, 20240.80000.84000.80000.84000.84002,500
Aug 16, 20240.80000.80000.80000.80000.8000-
Aug 15, 20240.80000.80000.80000.80000.8000-
Aug 14, 20240.80000.80000.80000.80000.8000-
Aug 13, 20240.80000.80000.80000.80000.8000-
Aug 12, 20240.80000.80000.80000.80000.8000-
Aug 9, 20240.80000.80000.80000.80000.8000-
Aug 8, 20240.80000.80000.80000.80000.8000-
Aug 7, 20240.80000.80000.80000.80000.80002,000
Aug 6, 20240.80000.80000.80000.80000.8000500
Aug 2, 20240.78000.78000.78000.78000.78004,000
Aug 1, 20240.74000.74000.74000.74000.7400-
Jul 31, 20240.74000.74000.74000.74000.74002,500
Jul 30, 20240.72000.75000.72000.72000.720014,000
Jul 29, 20240.85000.85000.72000.72000.720021,000
Jul 26, 20240.86000.91000.83000.91000.910018,500
Jul 25, 20240.90000.90000.90000.90000.9000-
Jul 24, 20240.90000.90000.90000.90000.9000-
Jul 23, 20240.90000.90000.90000.90000.9000-
Jul 22, 20240.90000.90000.90000.90000.9000-
Jul 19, 20240.90000.90000.90000.90000.9000-
Jul 18, 20240.90000.90000.90000.90000.90003,000
Jul 17, 20240.86000.86000.86000.86000.8600-
Jul 16, 20240.86000.86000.85000.86000.86002,500
Jul 15, 20240.98000.98000.98000.98000.9800-
Jul 12, 20240.98000.98000.98000.98000.9800-
Jul 11, 20240.98000.98000.98000.98000.9800-
Jul 10, 20240.98000.98000.98000.98000.9800-
Jul 9, 20240.98000.98000.98000.98000.9800-
Jul 8, 20240.98000.98000.98000.98000.9800-
Jul 5, 20240.98000.98000.98000.98000.9800-
Jul 4, 20240.98000.98000.98000.98000.9800-
Jul 3, 20240.87000.98000.84000.98000.980016,800
Jul 2, 20240.96000.96000.96000.96000.9600-
Jun 28, 20240.96000.96000.96000.96000.9600-
Jun 27, 20240.96000.96000.96000.96000.9600-
Jun 26, 20240.96000.96000.96000.96000.9600-
Jun 25, 20240.96000.96000.96000.96000.9600-
Jun 24, 20240.96000.96000.96000.96000.9600-
Jun 21, 20240.96000.96000.96000.96000.9600-
Jun 20, 20240.90000.96000.82000.96000.960012,000
Jun 19, 20240.90000.90000.90000.90000.90009,000
Jun 18, 20240.83000.83000.83000.83000.8300300
Jun 17, 20240.90000.90000.83000.83000.83004,000
Jun 14, 20240.95000.95000.95000.95000.9500-
Jun 13, 20240.86001.00000.86000.95000.950021,100
Jun 12, 20240.95000.95000.95000.95000.9500-
Jun 11, 20240.95000.95000.95000.95000.9500-
Jun 10, 20240.95000.95000.95000.95000.95001,000
Jun 7, 20240.84000.95000.79000.95000.95005,500
Jun 6, 20240.84000.84000.84000.84000.8400-
Jun 5, 20240.85000.85000.84000.84000.84001,000
Jun 4, 20240.99000.99000.99000.99000.9900-
Jun 3, 20240.99000.99000.99000.99000.9900-
May 31, 20240.99000.99000.99000.99000.9900-
May 30, 20240.87000.99000.79000.99000.990015,000
May 29, 20240.98000.98000.98000.98000.9800-
May 28, 20240.98000.98000.98000.98000.9800400
May 27, 20240.98000.98000.98000.98000.9800-
May 24, 20240.98000.98000.98000.98000.9800-
May 23, 20240.98000.98000.98000.98000.9800-
May 22, 20240.98000.98000.98000.98000.9800-
May 21, 20240.98000.98000.98000.98000.9800-
May 17, 20240.98000.98000.98000.98000.9800-
May 16, 20240.98000.98000.98000.98000.98001,000
May 15, 20240.97000.97000.97000.97000.97005,000
May 14, 20240.96000.96000.96000.96000.9600-
May 13, 20240.96000.96000.96000.96000.96002,500
May 10, 20240.94000.96000.82000.96000.960015,000
May 9, 20240.94000.94000.94000.94000.94002,500
May 8, 20240.91000.94000.86000.94000.94009,500
May 7, 20240.92000.92000.92000.92000.9200500
May 6, 20241.00001.00001.00001.00001.0000-
May 3, 20241.00001.00001.00001.00001.0000-
May 2, 20241.00001.00001.00001.00001.0000-
May 1, 20240.90001.00000.90001.00001.00007,500

Related Tickers

BMK.V MacDonald Mines Exploration Ltd.
0.0750
0.00%
 
WGO.V White Gold Corp.
0.3200
-5.88%
 
JAG.TO Jaguar Mining Inc.
2.9400
-5.16%
 
BTO.TO B2Gold Corp.
4.1400
-3.94%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.