Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,816.55 -754.01 (-1.22%) CMC Crypto 200
1,270.35 -13.47 (-1.05%)
Stakeholder Gold Corp. (SRC.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 03:51PM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 26 Jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 25 Jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 24 Jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 21 Jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 20 Jun 2024 | 0.9000 | 0.9600 | 0.8200 | 0.9600 | 0.9600 | 12,000 |
| 19 Jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 9,000 |
| 18 Jun 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 300 |
| 17 Jun 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 4,000 |
| 14 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 13 Jun 2024 | 0.8600 | 1.0000 | 0.8600 | 0.9500 | 0.9500 | 21,100 |
| 12 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 11 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 10 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,000 |
| 07 Jun 2024 | 0.8400 | 0.9500 | 0.7900 | 0.9500 | 0.9500 | 5,500 |
| 06 Jun 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 05 Jun 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 1,000 |
| 04 Jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 03 Jun 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 31 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 30 May 2024 | 0.8700 | 0.9900 | 0.7900 | 0.9900 | 0.9900 | 15,000 |
| 29 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 28 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 400 |
| 27 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 24 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 23 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 22 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 21 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 17 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 16 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,000 |
| 15 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 5,000 |
| 14 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 13 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 2,500 |
| 10 May 2024 | 0.9400 | 0.9600 | 0.8200 | 0.9600 | 0.9600 | 15,000 |
| 09 May 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 2,500 |
| 08 May 2024 | 0.9100 | 0.9400 | 0.8600 | 0.9400 | 0.9400 | 9,500 |
| 07 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 500 |
| 06 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 03 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 02 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 01 May 2024 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 7,500 |
| 30 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 29 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 5,000 |
| 26 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 25 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 24 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 23 Apr 2024 | 0.9900 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 24,700 |
| 22 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 19,500 |
| 19 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
| 18 Apr 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 19,600 |
| 17 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 16 Apr 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 3,800 |
| 15 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 12 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 7,500 |
| 11 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 10 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 09 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 08 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 05 Apr 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 3,000 |
| 04 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 03 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 02 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
| 01 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,000 |
| 28 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 27 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 26 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 25 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,400 |
| 22 Mar 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 1,600 |
| 21 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| 20 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,100 |
| 19 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 18 Mar 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 23,300 |
| 15 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 14 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 800 |
| 13 Mar 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 7,500 |
| 12 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 11 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 08 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 07 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 06 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 05 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 500 |
| 04 Mar 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 27,100 |
| 01 Mar 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 2,000 |
| 29 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 28 Feb 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 9,900 |
| 27 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 12,500 |
| 26 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 23 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 6,000 |
| 22 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,900 |
| 21 Feb 2024 | 0.9200 | 1.0000 | 0.9200 | 1.0000 | 1.0000 | 10,400 |
| 20 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,100 |
| 16 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 300 |
| 15 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 14 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,000 |
| 13 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 12 Feb 2024 | 0.9500 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | 7,500 |
| 09 Feb 2024 | 0.9100 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 11,100 |
| 08 Feb 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 4,100 |
| 07 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 06 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.