Sitka Gold Corp. (TSXV:SIG)
Canada
· Delayed Price · Currency is CAD 0.9600
-0.0500 (-4.95%)
At close: Dec 5, 2025
Sitka Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.01 | 1.02 | 0.96 | 0.96 | 0.96 | -4.95% | 719,878 |
| Dec 4, 2025 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | 4.12% | 697,411 |
| Dec 3, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 661,010 |
| Dec 2, 2025 | 1.05 | 1.05 | 0.91 | 0.94 | 0.94 | -8.74% | 5,606,152 |
| Dec 1, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 184,215 |
| Nov 28, 2025 | 1.00 | 1.05 | 0.98 | 1.01 | 1.01 | 2.02% | 696,412 |
| Nov 27, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 287,092 |
| Nov 26, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -1.49% | 500,044 |
| Nov 25, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 908,443 |
| Nov 24, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 5.10% | 218,113 |
| Nov 21, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 513,398 |
| Nov 20, 2025 | 1.03 | 1.06 | 0.98 | 0.99 | 0.99 | -5.26% | 1,299,136 |
| Nov 19, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 1.95% | 470,548 |
| Nov 18, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 1.49% | 390,098 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 527,809 |
| Nov 14, 2025 | 1.02 | 1.06 | 0.99 | 1.05 | 1.05 | 0.96% | 446,399 |
| Nov 13, 2025 | 1.15 | 1.15 | 1.04 | 1.04 | 1.04 | -7.96% | 800,718 |
| Nov 12, 2025 | 1.09 | 1.17 | 1.06 | 1.13 | 1.13 | 8.65% | 1,550,120 |
| Nov 11, 2025 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -4.59% | 562,090 |
| Nov 10, 2025 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 3.81% | 568,319 |
| Nov 7, 2025 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 1,075,361 |
| Nov 6, 2025 | 1.09 | 1.16 | 1.05 | 1.07 | 1.07 | -2.73% | 1,743,613 |
| Nov 5, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 7.84% | 1,773,708 |
| Nov 4, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 723,583 |
| Nov 3, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | - | 984,894 |
| Oct 31, 2025 | 1.13 | 1.13 | 1.04 | 1.06 | 1.06 | -4.50% | 1,065,764 |
| Oct 30, 2025 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 3.74% | 758,619 |
| Oct 29, 2025 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | - | 1,464,944 |
| Oct 28, 2025 | 0.99 | 1.07 | 0.98 | 1.07 | 1.07 | 8.08% | 3,854,492 |
| Oct 27, 2025 | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -7.48% | 1,387,312 |
| Oct 24, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 3.38% | 994,079 |
| Oct 23, 2025 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | -0.48% | 1,322,132 |
| Oct 22, 2025 | 0.99 | 1.04 | 0.98 | 1.04 | 1.04 | 2.97% | 1,789,692 |
| Oct 21, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -9.82% | 2,198,991 |
| Oct 20, 2025 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | 1.82% | 933,407 |
| Oct 17, 2025 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -9.09% | 1,532,374 |
| Oct 16, 2025 | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | 6.14% | 2,421,888 |
| Oct 15, 2025 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -0.87% | 4,980,089 |
| Oct 14, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 632,027 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -2.52% | 1,757,973 |
| Oct 9, 2025 | 1.26 | 1.26 | 1.14 | 1.19 | 1.19 | - | 5,810,545 |
| Oct 8, 2025 | 1.26 | 1.26 | 1.16 | 1.19 | 1.19 | -1.65% | 1,482,122 |
| Oct 7, 2025 | 1.29 | 1.29 | 1.17 | 1.21 | 1.21 | -6.20% | 2,386,540 |
| Oct 6, 2025 | 1.32 | 1.36 | 1.26 | 1.29 | 1.29 | 1.98% | 2,167,842 |
| Oct 3, 2025 | 1.18 | 1.30 | 1.16 | 1.27 | 1.27 | 8.12% | 1,704,595 |
| Oct 2, 2025 | 1.20 | 1.20 | 1.12 | 1.17 | 1.17 | -1.68% | 1,299,971 |
| Oct 1, 2025 | 1.04 | 1.20 | 1.04 | 1.19 | 1.19 | 14.42% | 1,998,280 |
| Sep 30, 2025 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 565,350 |
| Sep 29, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -1.40% | 1,341,259 |
| Sep 26, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.47% | 529,114 |