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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sterling Metals Corp. (SAG.V) TSXV