Sterling Metals Corp. SAG
TSXV · Canada · Non-Energy Minerals
CAD 1.06-0.05 (-4.50%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.06 | -4.50% | CAD 1.10 | CAD 1.10 | CAD 1.06 | 13.10K |
| 2026-09-30 | CAD 1.11 | -6.72% | CAD 1.15 | CAD 1.15 | CAD 1.11 | 4.80K |
| 2026-09-29 | CAD 1.19 | +3.48% | CAD 1.10 | CAD 1.19 | CAD 1.10 | 16.70K |
| 2026-09-28 | CAD 1.15 | -4.17% | CAD 1.15 | CAD 1.15 | CAD 1.15 | 100 |
| 2026-09-25 | CAD 1.20 | +5.26% | CAD 1.13 | CAD 1.20 | CAD 1.10 | 10.60K |
| 2026-09-24 | CAD 1.14 | -3.39% | CAD 1.18 | CAD 1.18 | CAD 1.08 | 22.60K |
| 2026-09-23 | CAD 1.18 | -1.67% | CAD 1.20 | CAD 1.20 | CAD 1.18 | 24.90K |
| 2026-09-22 | CAD 1.20 | 0.00% | CAD 1.21 | CAD 1.25 | CAD 1.18 | 42.10K |
| 2026-09-21 | CAD 1.20 | -5.51% | CAD 1.30 | CAD 1.30 | CAD 1.17 | 38.00K |
| 2026-09-18 | CAD 1.27 | +1.60% | CAD 1.24 | CAD 1.30 | CAD 1.24 | 18.50K |
| 2026-09-17 | CAD 1.25 | -1.57% | CAD 1.31 | CAD 1.40 | CAD 1.25 | 68.10K |
| 2026-09-16 | CAD 1.27 | +2.42% | CAD 1.28 | CAD 1.28 | CAD 1.26 | 36.90K |
| 2026-09-15 | CAD 1.24 | +0.81% | CAD 1.22 | CAD 1.24 | CAD 1.17 | 42.70K |
| 2026-09-14 | CAD 1.23 | -10.87% | CAD 1.34 | CAD 1.34 | CAD 1.19 | 14.30K |
| 2026-09-11 | CAD 1.38 | 0.00% | CAD 1.32 | CAD 1.38 | CAD 1.25 | 29.20K |
| 2026-09-10 | CAD 1.38 | +9.52% | CAD 1.28 | CAD 1.38 | CAD 1.19 | 49.40K |
| 2026-09-09 | CAD 1.26 | -4.55% | CAD 1.30 | CAD 1.35 | CAD 1.22 | 22.50K |
| 2026-09-08 | CAD 1.32 | -2.22% | CAD 1.29 | CAD 1.32 | CAD 1.25 | 4.40K |
| 2026-09-04 | CAD 1.35 | -6.90% | CAD 1.39 | CAD 1.44 | CAD 1.22 | 11.10K |
| 2026-09-03 | CAD 1.45 | +8.21% | CAD 1.35 | CAD 1.48 | CAD 1.27 | 150.80K |
| 2026-09-02 | CAD 1.34 | +8.94% | CAD 1.23 | CAD 1.34 | CAD 1.23 | 17.90K |
| 2026-09-01 | CAD 1.23 | -5.38% | CAD 1.22 | CAD 1.30 | CAD 1.17 | 44.80K |
| 2026-08-31 | CAD 1.30 | -1.52% | CAD 1.35 | CAD 1.35 | CAD 1.29 | 21.70K |
| 2026-08-28 | CAD 1.32 | -4.35% | CAD 1.35 | CAD 1.38 | CAD 1.32 | 10.10K |
| 2026-08-27 | CAD 1.38 | 0.00% | CAD 1.37 | CAD 1.38 | CAD 1.30 | 16.90K |
| 2026-08-26 | CAD 1.38 | +1.47% | CAD 1.32 | CAD 1.38 | CAD 1.30 | 8.20K |
| 2026-08-25 | CAD 1.36 | +0.74% | CAD 1.35 | CAD 1.36 | CAD 1.34 | 13.90K |
| 2026-08-24 | CAD 1.35 | +2.27% | CAD 1.34 | CAD 1.37 | CAD 1.34 | 65.20K |
| 2026-08-21 | CAD 1.32 | +5.60% | CAD 1.27 | CAD 1.38 | CAD 1.26 | 92.80K |
| 2026-08-20 | CAD 1.25 | +1.63% | CAD 1.29 | CAD 1.33 | CAD 1.23 | 46.60K |
| 2026-08-19 | CAD 1.23 | 0.00% | CAD 1.23 | CAD 1.30 | CAD 1.23 | 79.60K |
| 2026-08-18 | CAD 1.23 | 0.00% | CAD 1.20 | CAD 1.23 | CAD 1.17 | 52.10K |
| 2026-08-17 | CAD 1.23 | +3.36% | CAD 1.21 | CAD 1.23 | CAD 1.19 | 71.80K |
| 2026-08-14 | CAD 1.19 | +6.25% | CAD 1.13 | CAD 1.20 | CAD 1.08 | 131.40K |
| 2026-08-13 | CAD 1.12 | -9.68% | CAD 1.21 | CAD 1.21 | CAD 1.09 | 342.70K |
| 2026-08-12 | CAD 1.24 | -7.46% | CAD 1.36 | CAD 1.36 | CAD 1.21 | 71.80K |
| 2026-08-11 | CAD 1.34 | +11.67% | CAD 1.25 | CAD 1.39 | CAD 1.24 | 138.70K |
| 2026-08-10 | CAD 1.20 | +10.09% | CAD 1.20 | CAD 1.30 | CAD 1.17 | 175.80K |
| 2026-08-07 | CAD 1.09 | +3.81% | CAD 1.03 | CAD 1.12 | CAD 1.03 | 10.30K |
| 2026-08-06 | CAD 1.05 | -2.78% | CAD 1.10 | CAD 1.10 | CAD 1.05 | 5.50K |
| 2026-08-05 | CAD 1.08 | -4.42% | CAD 1.14 | CAD 1.15 | CAD 1.07 | 18.60K |
| 2026-08-04 | CAD 1.13 | +10.78% | CAD 1.05 | CAD 1.16 | CAD 1.05 | 82.20K |
| 2026-07-31 | CAD 1.02 | +7.37% | CAD 0.95 | CAD 1.04 | CAD 0.95 | 105.90K |
| 2026-07-30 | CAD 0.95 | +2.15% | CAD 0.91 | CAD 0.95 | CAD 0.90 | 36.30K |
| 2026-07-29 | CAD 0.93 | +3.33% | CAD 0.88 | CAD 0.93 | CAD 0.86 | 159.80K |
| 2026-07-28 | CAD 0.90 | 0.00% | CAD 0.89 | CAD 0.90 | CAD 0.88 | 14.00K |
| 2026-07-27 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.89 | 8.20K |
| 2026-07-24 | CAD 0.90 | +3.45% | CAD 0.87 | CAD 0.90 | CAD 0.87 | 3.70K |
| 2026-07-23 | CAD 0.87 | -4.40% | CAD 0.93 | CAD 0.93 | CAD 0.87 | 38.00K |
| 2026-07-22 | CAD 0.91 | +7.06% | CAD 0.84 | CAD 0.93 | CAD 0.84 | 30.40K |
| 2026-07-21 | CAD 0.85 | +1.19% | CAD 0.83 | CAD 0.88 | CAD 0.83 | 39.10K |
| 2026-07-20 | CAD 0.84 | -1.18% | CAD 0.88 | CAD 0.88 | CAD 0.84 | 61.20K |
| 2026-07-17 | CAD 0.85 | +2.41% | CAD 0.88 | CAD 0.88 | CAD 0.85 | 7.50K |
| 2026-07-16 | CAD 0.83 | -7.78% | CAD 0.90 | CAD 0.90 | CAD 0.83 | 81.50K |
| 2026-07-15 | CAD 0.90 | -1.10% | CAD 0.91 | CAD 0.97 | CAD 0.90 | 5.50K |
| 2026-07-14 | CAD 0.91 | +9.64% | CAD 0.91 | CAD 0.92 | CAD 0.88 | 26.20K |
| 2026-07-13 | CAD 0.83 | -18.63% | CAD 1.02 | CAD 1.02 | CAD 0.83 | 71.90K |
| 2026-07-10 | CAD 1.02 | 0.00% | CAD 1.05 | CAD 1.05 | CAD 0.99 | 58.20K |
| 2026-07-09 | CAD 1.02 | +6.25% | CAD 1.02 | CAD 1.02 | CAD 1.02 | 9.00K |
| 2026-07-08 | CAD 0.96 | -5.88% | CAD 1.00 | CAD 1.00 | CAD 0.95 | 38.40K |
| 2026-07-07 | CAD 1.02 | -5.56% | CAD 1.06 | CAD 1.06 | CAD 1.02 | 88.90K |
| 2026-07-06 | CAD 1.08 | -4.42% | CAD 1.16 | CAD 1.16 | CAD 1.06 | 19.20K |
| 2026-07-03 | CAD 1.13 | +2.73% | CAD 1.10 | CAD 1.13 | CAD 1.10 | 20.60K |
| 2026-07-02 | CAD 1.10 | 0.00% | CAD 1.03 | CAD 1.16 | CAD 1.03 | 28.60K |
| 2026-06-30 | CAD 1.10 | +10.00% | CAD 1.02 | CAD 1.10 | CAD 1.02 | 55.60K |
| 2026-06-29 | CAD 1.00 | 0.00% | CAD 1.01 | CAD 1.02 | CAD 0.98 | 19.10K |
| 2026-06-26 | CAD 1.00 | 0.00% | CAD 1.00 | CAD 1.02 | CAD 0.99 | 193.00K |
| 2026-06-25 | CAD 1.00 | +1.01% | CAD 1.00 | CAD 1.00 | CAD 1.00 | 60.70K |
| 2026-06-24 | CAD 0.99 | -1.98% | CAD 0.98 | CAD 1.02 | CAD 0.97 | 21.70K |
| 2026-06-23 | CAD 1.01 | -6.48% | CAD 1.05 | CAD 1.07 | CAD 0.98 | 60.50K |
| 2026-06-22 | CAD 1.08 | 0.00% | CAD 1.14 | CAD 1.15 | CAD 1.08 | 24.30K |
| 2026-06-19 | CAD 1.08 | -1.82% | CAD 1.03 | CAD 1.15 | CAD 1.03 | 124.80K |
| 2026-06-18 | CAD 1.10 | +7.84% | CAD 1.02 | CAD 1.11 | CAD 0.98 | 171.70K |
| 2026-06-17 | CAD 1.02 | -11.30% | CAD 1.15 | CAD 1.15 | CAD 0.97 | 90.00K |
| 2026-06-16 | CAD 1.15 | -7.26% | CAD 1.21 | CAD 1.21 | CAD 1.13 | 76.60K |
| 2026-06-15 | CAD 1.24 | +2.48% | CAD 1.25 | CAD 1.25 | CAD 1.21 | 18.90K |
| 2026-06-12 | CAD 1.21 | -0.82% | CAD 1.21 | CAD 1.21 | CAD 1.21 | 2.80K |
| 2026-06-11 | CAD 1.22 | +10.91% | CAD 1.13 | CAD 1.22 | CAD 1.08 | 10.50K |
| 2026-06-10 | CAD 1.10 | -1.79% | CAD 1.10 | CAD 1.19 | CAD 1.06 | 66.40K |
| 2026-06-09 | CAD 1.12 | -3.45% | CAD 1.18 | CAD 1.19 | CAD 1.09 | 13.00K |
| 2026-06-08 | CAD 1.16 | -6.45% | CAD 1.20 | CAD 1.20 | CAD 1.15 | 24.50K |
| 2026-06-05 | CAD 1.24 | -2.36% | CAD 1.24 | CAD 1.28 | CAD 1.17 | 49.50K |
| 2026-06-04 | CAD 1.27 | -4.51% | CAD 1.35 | CAD 1.35 | CAD 1.24 | 62.80K |
| 2026-06-03 | CAD 1.33 | -4.32% | CAD 1.37 | CAD 1.37 | CAD 1.33 | 8.20K |
| 2026-06-02 | CAD 1.39 | +13.01% | CAD 1.25 | CAD 1.39 | CAD 1.24 | 97.50K |
| 2026-06-01 | CAD 1.23 | +2.50% | CAD 1.17 | CAD 1.23 | CAD 1.17 | 2.70K |
| 2026-05-29 | CAD 1.20 | 0.00% | CAD 1.20 | CAD 1.20 | CAD 1.16 | 15.40K |
| 2026-05-28 | CAD 1.20 | +5.26% | CAD 1.19 | CAD 1.23 | CAD 1.18 | 11.30K |
| 2026-05-27 | CAD 1.14 | -0.87% | CAD 1.14 | CAD 1.18 | CAD 1.14 | 26.20K |
| 2026-05-26 | CAD 1.15 | 0.00% | CAD 1.09 | CAD 1.18 | CAD 1.07 | 73.90K |