Stuve Gold Corp. STUV
TSXV · Canada · Non-Energy Minerals
CAD 0.90000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.90 | 0.00% | CAD 0.89 | CAD 0.90 | CAD 0.89 | 13.50K |
| 2026-10-01 | CAD 0.90 | +9.76% | CAD 0.82 | CAD 0.90 | CAD 0.82 | 50.88K |
| 2026-09-30 | CAD 0.82 | -10.87% | CAD 0.91 | CAD 0.91 | CAD 0.80 | 88.60K |
| 2026-09-29 | CAD 0.92 | +4.55% | CAD 0.90 | CAD 0.92 | CAD 0.88 | 71.29K |
| 2026-09-28 | CAD 0.88 | -7.37% | CAD 0.90 | CAD 0.92 | CAD 0.84 | 130.90K |
| 2026-09-25 | CAD 0.95 | +3.26% | CAD 0.88 | CAD 0.95 | CAD 0.82 | 190.25K |
| 2026-09-24 | CAD 0.92 | -3.16% | CAD 0.90 | CAD 0.92 | CAD 0.85 | 120.22K |
| 2026-09-23 | CAD 0.95 | +17.28% | CAD 0.81 | CAD 1.00 | CAD 0.81 | 270.36K |
| 2026-09-22 | CAD 0.81 | 0.00% | CAD 0.80 | CAD 0.81 | CAD 0.75 | 49.63K |
| 2026-09-21 | CAD 0.81 | 0.00% | CAD 0.81 | CAD 0.81 | CAD 0.81 | 27.22K |
| 2026-09-18 | CAD 0.81 | +26.56% | CAD 0.67 | CAD 0.84 | CAD 0.67 | 120.80K |
| 2026-09-17 | CAD 0.64 | +18.52% | CAD 0.60 | CAD 0.67 | CAD 0.60 | 96.99K |
| 2026-09-16 | CAD 0.54 | -8.47% | CAD 0.59 | CAD 0.61 | CAD 0.54 | 24.50K |
| 2026-09-15 | CAD 0.59 | +1.72% | CAD 0.59 | CAD 0.59 | CAD 0.57 | 24.50K |
| 2026-09-14 | CAD 0.58 | +5.45% | CAD 0.55 | CAD 0.58 | CAD 0.55 | 128.94K |
| 2026-09-11 | CAD 0.55 | +3.77% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 1.50K |
| 2026-09-10 | CAD 0.53 | 0.00% | CAD 0.54 | CAD 0.55 | CAD 0.53 | 12.00K |
| 2026-09-09 | CAD 0.53 | -3.64% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 10.00K |
| 2026-09-08 | CAD 0.55 | +5.77% | CAD 0.55 | CAD 0.57 | CAD 0.55 | 10.50K |
| 2026-09-04 | CAD 0.52 | -10.34% | CAD 0.55 | CAD 0.55 | CAD 0.52 | 51.50K |
| 2026-09-03 | CAD 0.58 | +3.57% | CAD 0.57 | CAD 0.58 | CAD 0.57 | 18.39K |
| 2026-09-02 | CAD 0.56 | +1.82% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 18.42K |
| 2026-09-01 | CAD 0.55 | +5.77% | CAD 0.55 | CAD 0.56 | CAD 0.55 | 4.70K |
| 2026-08-31 | CAD 0.52 | -7.14% | CAD 0.57 | CAD 0.57 | CAD 0.52 | 10.00K |
| 2026-08-28 | CAD 0.56 | +7.69% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 1.50K |
| 2026-08-27 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 0 |
| 2026-08-26 | CAD 0.52 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 38.50K |
| 2026-08-25 | CAD 0.52 | -1.89% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 71.07K |
| 2026-08-24 | CAD 0.53 | -1.85% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 54.00K |
| 2026-08-21 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 23.00K |
| 2026-08-20 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.54 | 3.00K |
| 2026-08-19 | CAD 0.54 | -10.00% | CAD 0.58 | CAD 0.58 | CAD 0.54 | 6.05K |
| 2026-08-18 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 0 |
| 2026-08-17 | CAD 0.60 | +7.14% | CAD 0.55 | CAD 0.60 | CAD 0.55 | 94.85K |
| 2026-08-14 | CAD 0.56 | -9.68% | CAD 0.55 | CAD 0.62 | CAD 0.55 | 67.04K |
| 2026-08-13 | CAD 0.62 | +19.23% | CAD 0.55 | CAD 0.64 | CAD 0.55 | 29.64K |
| 2026-08-12 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 28.50K |
| 2026-08-11 | CAD 0.52 | +7.22% | CAD 0.50 | CAD 0.53 | CAD 0.50 | 29.20K |
| 2026-08-10 | CAD 0.49 | +3.19% | CAD 0.47 | CAD 0.54 | CAD 0.47 | 146.50K |
| 2026-08-07 | CAD 0.47 | +3.30% | CAD 0.44 | CAD 0.47 | CAD 0.44 | 52.86K |
| 2026-08-06 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |
| 2026-08-05 | CAD 0.46 | +1.11% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 12.00K |
| 2026-08-04 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 4.00K |
| 2026-07-31 | CAD 0.45 | -6.25% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 27.50K |
| 2026-07-30 | CAD 0.48 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 0 |
| 2026-07-29 | CAD 0.48 | -4.00% | CAD 0.49 | CAD 0.49 | CAD 0.44 | 179.74K |
| 2026-07-28 | CAD 0.50 | +8.70% | CAD 0.50 | CAD 0.50 | CAD 0.45 | 311.68K |
| 2026-07-27 | CAD 0.46 | +2.22% | CAD 0.48 | CAD 0.51 | CAD 0.46 | 250.14K |
| 2026-07-24 | CAD 0.45 | -42.31% | CAD 0.60 | CAD 0.60 | CAD 0.42 | 761.05K |
| 2026-07-23 | CAD 0.78 | 0.00% | CAD 0.78 | CAD 0.78 | CAD 0.78 | 18.00K |
| 2026-07-22 | CAD 0.78 | -3.70% | CAD 0.77 | CAD 0.78 | CAD 0.75 | 11.61K |
| 2026-07-21 | CAD 0.81 | 0.00% | CAD 0.81 | CAD 0.81 | CAD 0.81 | 0 |
| 2026-07-20 | CAD 0.81 | 0.00% | CAD 0.81 | CAD 0.81 | CAD 0.81 | 0 |
| 2026-07-17 | CAD 0.81 | 0.00% | CAD 0.81 | CAD 0.81 | CAD 0.81 | 0 |
| 2026-07-16 | CAD 0.81 | 0.00% | CAD 0.81 | CAD 0.81 | CAD 0.81 | 0 |
| 2026-07-15 | CAD 0.81 | 0.00% | CAD 0.81 | CAD 0.81 | CAD 0.81 | 1.50K |
| 2026-07-14 | CAD 0.81 | +1.25% | CAD 0.81 | CAD 0.81 | CAD 0.81 | 1.39K |
| 2026-07-13 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 1.00K |
| 2026-07-10 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 0 |
| 2026-07-09 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 0 |
| 2026-07-08 | CAD 0.80 | +26.98% | CAD 0.69 | CAD 0.82 | CAD 0.69 | 10.11K |
| 2026-07-07 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-07-06 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-07-03 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.72 | CAD 0.63 | 12.00K |
| 2026-07-02 | CAD 0.63 | +10.53% | CAD 0.60 | CAD 0.63 | CAD 0.60 | 4.50K |
| 2026-06-30 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 9.00K |
| 2026-06-29 | CAD 0.57 | +1.79% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 3.11K |
| 2026-06-26 | CAD 0.56 | -25.33% | CAD 0.63 | CAD 0.70 | CAD 0.56 | 56.60K |
| 2026-06-25 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-06-24 | CAD 0.75 | +13.64% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 1.00K |
| 2026-06-23 | CAD 0.66 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 0 |
| 2026-06-22 | CAD 0.66 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 0 |
| 2026-06-19 | CAD 0.66 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 0 |
| 2026-06-18 | CAD 0.66 | -13.16% | CAD 0.74 | CAD 0.75 | CAD 0.66 | 36.84K |
| 2026-06-17 | CAD 0.76 | +28.81% | CAD 0.59 | CAD 0.76 | CAD 0.59 | 28.52K |
| 2026-06-16 | CAD 0.59 | +15.69% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 5.00K |
| 2026-06-15 | CAD 0.51 | -3.77% | CAD 0.58 | CAD 0.58 | CAD 0.51 | 26.50K |
| 2026-06-12 | CAD 0.53 | +6.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 500 |
| 2026-06-11 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 0 |
| 2026-06-10 | CAD 0.50 | +7.53% | CAD 0.50 | CAD 0.50 | CAD 0.50 | 2.33K |
| 2026-06-09 | CAD 0.47 | -4.12% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 32.12K |
| 2026-06-08 | CAD 0.49 | 0.00% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 37.69K |
| 2026-06-05 | CAD 0.49 | -3.00% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 1.44K |
| 2026-06-04 | CAD 0.50 | +21.95% | CAD 0.45 | CAD 0.50 | CAD 0.45 | 13.50K |
| 2026-06-03 | CAD 0.41 | -1.20% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 4.00K |
| 2026-06-02 | CAD 0.41 | -1.19% | CAD 0.59 | CAD 0.59 | CAD 0.41 | 25.97K |
| 2026-06-01 | CAD 0.42 | -6.67% | CAD 0.45 | CAD 0.45 | CAD 0.42 | 14.00K |
| 2026-05-29 | CAD 0.45 | 0.00% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 0 |
| 2026-05-28 | CAD 0.45 | -2.17% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 9.00K |
| 2026-05-27 | CAD 0.46 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 0 |