Sterling Metals Corp. (SAG.V) TSXV

0.55

+0.06(+12.24%)

Updated at September 08 03:18PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.4	0.42	0.42	0.43	0.4	40,500
August 12, 2025	0.44	0.4	0.4	0.44	0.38	96,500
August 11, 2025	0.33	0.42	0.42	0.43	0.33	166,434
August 08, 2025	0.35	0.33	0.33	0.35	0.32	68,200
August 07, 2025	0.3	0.35	0.35	0.35	0.3	59,600
August 06, 2025	0.31	0.3	0.3	0.31	0.3	28,500
August 05, 2025	0.32	0.31	0.31	0.32	0.31	37,725
August 01, 2025	0.32	0.31	0.31	0.32	0.3	36,800
July 31, 2025	0.32	0.31	0.31	0.32	0.31	184,100
July 30, 2025	0.33	0.32	0.32	0.33	0.32	16,000
July 29, 2025	0.35	0.32	0.32	0.35	0.32	35,145
July 28, 2025	0.3	0.35	0.35	0.36	0.3	183,502
July 25, 2025	0.31	0.31	0.31	0.32	0.3	138,000
July 24, 2025	0.32	0.35	0.35	0.35	0.3	98,511
July 23, 2025	0.33	0.33	0.33	0.33	0.32	41,600
July 22, 2025	0.34	0.36	0.36	0.36	0.34	21,700
July 21, 2025	0.34	0.36	0.36	0.36	0.33	30,000
July 18, 2025	0.34	0.34	0.34	0.34	0.34	4,400
July 17, 2025	0.34	0.34	0.34	0.34	0.34	0
July 16, 2025	0.34	0.34	0.34	0.34	0.34	17,000
July 15, 2025	0.37	0.33	0.33	0.37	0.33	34,500
July 14, 2025	0.36	0.36	0.36	0.37	0.35	87,927
July 11, 2025	0.38	0.36	0.36	0.38	0.36	52,000
July 10, 2025	0.38	0.39	0.39	0.39	0.37	74,100
July 09, 2025	0.41	0.38	0.38	0.41	0.38	18,501
July 08, 2025	0.41	0.41	0.41	0.41	0.4	36,318
July 07, 2025	0.45	0.43	0.43	0.45	0.43	6,540
July 04, 2025	0.46	0.45	0.45	0.46	0.45	3,000
July 03, 2025	0.5	0.5	0.5	0.5	0.5	3,010
July 02, 2025	0.46	0.5	0.5	0.5	0.45	25,105
June 30, 2025	0.44	0.5	0.5	0.5	0.43	71,600
June 27, 2025	0.44	0.44	0.44	0.45	0.43	143,000
June 26, 2025	0.4	0.44	0.44	0.44	0.36	102,500
June 25, 2025	0.38	0.38	0.38	0.38	0.36	15,010
June 24, 2025	0.4	0.4	0.4	0.4	0.4	9,900
June 23, 2025	0.43	0.4	0.4	0.43	0.4	42,300
June 20, 2025	0.44	0.44	0.44	0.44	0.44	19,500
June 19, 2025	0.48	0.44	0.44	0.48	0.44	34,300
June 18, 2025	0.48	0.48	0.48	0.48	0.48	0
June 17, 2025	0.48	0.48	0.48	0.48	0.48	2,800
June 16, 2025	0.54	0.5	0.5	0.54	0.5	11,600
June 13, 2025	0.53	0.53	0.53	0.53	0.51	13,829
June 12, 2025	0.55	0.48	0.48	0.55	0.48	30,200
June 11, 2025	0.51	0.5	0.5	0.51	0.48	21,200