Financial News
Sterling Metals Corp (OP:SAGGF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 1,600 | +0.02(+5.25%) |
| Aug 11, 2025 | 0.2545 | 0.3063 | 0.2545 | 0.2969 | 13,725 | +0.06(+23.09%) |
| Aug 08, 2025 | 0.2500 | 0.2545 | 0.2412 | 0.2412 | 17,501 | -0.01(-3.13%) |
| Aug 07, 2025 | 0.2240 | 0.2490 | 0.2240 | 0.2490 | 6,600 | +0.02(+10.42%) |
| Aug 01, 2025 | 0.2255 | 0 | -0.01(-6.04%) | |||
| Jul 31, 2025 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,000 | +0.00(+0.63%) |
| Jul 30, 2025 | 0.2489 | 0.2489 | 0.2327 | 0.2385 | 15,834 | -0.02(-6.40%) |
| Jul 29, 2025 | 0.2548 | 0.2548 | 0.2548 | 0.2548 | 1,560 | +0.02(+7.06%) |
| Jul 25, 2025 | 0.2380 | 2 | +0.00(+0.00%) | |||
| Jul 23, 2025 | 0.2380 | 0 | -0.03(-9.61%) | |||
| Jul 22, 2025 | 0.2633 | 0.2633 | 0.2633 | 0.2633 | 2,000 | -0.01(-1.86%) |
| Jul 21, 2025 | 0.2699 | 0.2699 | 0.2683 | 0.2683 | 934 | +0.03(+13.88%) |
| Jul 15, 2025 | 0.2356 | 15 | -0.03(-11.56%) | |||
| Jul 14, 2025 | 0.2664 | 0.2664 | 0.2547 | 0.2664 | 2,148 | -0.01(-4.14%) |
| Jul 11, 2025 | 0.2650 | 0.2779 | 0.2650 | 0.2779 | 8,576 | -0.02(-6.74%) |
| Jul 08, 2025 | 0.2980 | 30 | -0.02(-7.60%) | |||
| Jul 07, 2025 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | 30,272 | -0.03(-8.01%) |
| Jul 02, 2025 | 0.3506 | 0 | -0.00(-0.17%) | |||
| Jun 30, 2025 | 0.3512 | 0 | +0.03(+8.26%) | |||
| Jun 27, 2025 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 5,000 | +0.03(+9.74%) |
| Jun 26, 2025 | 0.2802 | 0.2956 | 0.2802 | 0.2956 | 3,103 | +0.02(+5.57%) |
| Jun 25, 2025 | 0.2800 | 0.2945 | 0.2800 | 0.2800 | 6,900 | -0.01(-3.21%) |
| Jun 24, 2025 | 0.2893 | 0.2893 | 0.2893 | 0.2893 | 943 | -0.00(-0.58%) |
| Jun 23, 2025 | 0.3124 | 0.3124 | 0.2910 | 0.2910 | 4,424 | -0.06(-16.07%) |
| Jun 20, 2025 | 0.3467 | 0.3484 | 0.3467 | 0.3467 | 8,370 | -0.03(-8.50%) |
| Jun 17, 2025 | 0.3789 | 0 | +0.02(+4.87%) | |||
| Jun 16, 2025 | 0.3614 | 0.3614 | 0.3613 | 0.3613 | 8,737 | -0.01(-3.52%) |
| Jun 11, 2025 | 0.3745 | 0 | -0.04(-8.75%) | |||
| Jun 09, 2025 | 0.4104 | 0 | +0.00(+0.10%) | |||
| Jun 06, 2025 | 0.3500 | 0.4100 | 0.3500 | 0.4100 | 13,860 | +0.13(+46.90%) |
| Jun 05, 2025 | 0.3300 | 0.3300 | 0.2791 | 0.2791 | 14,676 | -0.06(-18.49%) |
| Jun 04, 2025 | 0.3284 | 0.3424 | 0.3284 | 0.3424 | 514 | +0.04(+12.89%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
