Sterling Metals Corp. - SAG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.68	1.75	1.75	1.75	1.65	47,300
November 06, 2025	1.62	1.74	1.74	1.78	1.59	166,900
November 05, 2025	1.61	1.57	1.57	1.61	1.5	74,610
November 04, 2025	1.62	1.49	1.49	1.62	1.46	213,301
November 03, 2025	1.69	1.64	1.64	1.7	1.63	44,300
October 31, 2025	1.76	1.7	1.7	1.76	1.68	28,425
October 30, 2025	1.65	1.73	1.73	1.73	1.65	43,800
October 29, 2025	1.77	1.65	1.65	1.77	1.65	92,500
October 28, 2025	1.75	1.75	1.75	1.8	1.73	46,435
October 27, 2025	1.8	1.77	1.77	1.8	1.67	102,312
October 24, 2025	1.77	1.8	1.8	1.8	1.77	86,763
October 23, 2025	1.86	1.74	1.74	1.87	1.72	87,800
October 22, 2025	1.62	1.85	1.85	1.86	1.6	167,427
October 21, 2025	2	1.65	1.65	2	1.61	355,901
October 20, 2025	2.05	1.92	1.92	2.05	1.9	136,000
October 17, 2025	1.9	2.03	2.03	2.03	1.85	135,122
October 16, 2025	2.1	1.86	1.86	2.1	1.86	165,017
October 15, 2025	2.23	2.07	2.07	2.23	1.9	278,306
October 14, 2025	2.1	2.19	2.19	2.25	2.09	215,401
October 10, 2025	2.04	2.03	2.03	2.16	1.97	428,954
October 09, 2025	2	1.95	1.95	2.11	1.83	451,800
October 08, 2025	1.63	2	2	2	1.62	701,321
October 07, 2025	1.65	1.58	1.58	1.65	1.5	378,425
October 06, 2025	1.8	1.62	1.62	1.82	1.62	477,010
October 03, 2025	1.74	1.75	1.75	1.9	1.7	634,111
October 02, 2025	1.85	1.72	1.72	1.9	1.6	854,440
October 01, 2025	2.43	1.85	1.85	2.55	1.85	1.2M
September 30, 2025	2.91	2.56	2.56	3	2.24	1.15M
September 29, 2025	2	2.84	2.84	3.06	1.74	2.2M
September 26, 2025	0.88	0.91	0.91	0.92	0.88	229,900
September 25, 2025	0.82	0.87	0.87	0.89	0.81	192,543
September 24, 2025	0.72	0.76	0.76	0.76	0.71	50,880
September 23, 2025	0.7	0.71	0.71	0.72	0.7	41,500
September 22, 2025	0.67	0.69	0.69	0.69	0.67	25,700
September 19, 2025	0.63	0.65	0.65	0.65	0.62	222,700
September 18, 2025	0.62	0.63	0.63	0.63	0.6	35,696
September 17, 2025	0.61	0.6	0.6	0.61	0.55	112,407
September 16, 2025	0.65	0.63	0.63	0.65	0.63	15,500
September 15, 2025	0.65	0.64	0.64	0.65	0.63	85,310
September 12, 2025	0.62	0.65	0.65	0.65	0.62	61,626
September 11, 2025	0.61	0.62	0.62	0.62	0.61	26,300
September 10, 2025	0.62	0.63	0.63	0.63	0.6	288,204
September 09, 2025	0.57	0.64	0.64	0.64	0.54	288,000
September 08, 2025	0.5	0.55	0.55	0.55	0.5	266,400
September 05, 2025	0.44	0.49	0.49	0.5	0.37	325,210
September 04, 2025	0.44	0.44	0.44	0.44	0.43	91,329
September 03, 2025	0.44	0.44	0.44	0.44	0.42	80,000
September 02, 2025	0.47	0.44	0.44	0.47	0.44	112,637
August 29, 2025	0.46	0.46	0.46	0.5	0.46	63,000
August 28, 2025	0.44	0.45	0.45	0.45	0.44	64,200
August 27, 2025	0.47	0.44	0.44	0.47	0.44	15,000
August 26, 2025	0.46	0.46	0.46	0.46	0.46	1,000
August 25, 2025	0.46	0.46	0.46	0.46	0.46	1,300
August 22, 2025	0.45	0.47	0.47	0.47	0.45	20,000
August 21, 2025	0.46	0.46	0.46	0.47	0.46	10,500
August 20, 2025	0.49	0.5	0.5	0.5	0.46	53,400
August 19, 2025	0.56	0.5	0.5	0.56	0.5	10,212
August 18, 2025	0.49	0.55	0.55	0.6	0.49	119,525
August 15, 2025	0.45	0.48	0.48	0.5	0.45	125,301
August 14, 2025	0.42	0.43	0.43	0.43	0.42	153,000

Sterling Metals Corp. (SAG.V) TSXV