Stakeholder Gold Corp Historical Data - SRC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Stakeholder Gold Corp (SRC)
Stakeholder Gold Corp (SRC) Historical

Stakeholder Gold Corp (SRC)

0.95

0.00

(0.00%)

Closed November 25 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.95	0.95	0.9	2813	0.95	CS
4	-0.01	-1.04166666667	0.96	1.1	0.9	4446	0.96387862	CS
12	0.1	11.7647058824	0.85	1.1	0.6	4489	0.92136001	CS
26	-0.03	-3.0612244898	0.98	1.1	0.6	3345	0.90601456	CS
52	0	0	0.95	1.1	0.6	3362	0.94702319	CS
156	0.06	6.74157303371	0.89	1.39	0.33	3653	0.83216501	CS
260	0.925	3700	0.025	1.39	0.02	15048	0.28735185	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732315200	0.95	0	0.00	0.95	0.95	0.95	0
1732228800	0.95	0	0.00	0.95	0.95	0.95	0
1732142400	0.95	0	0.00	0.91	0.95	0.9	9515
1732056000	0.95	0	0.00	0.95	0.95	0.95	0
1731969600	0.95	0	0.00	0.95	0.95	0.95	50
1731710400	0.95	-0.06	-5.94	0.95	0.95	0.95	4500
1731624000	1.01	0.02	2.02	1	1.01	1	5888
1731537600	0.99	-0.11	-10.00	0.99	0.99	0.99	125
1731451200	1.1	0.15	15.79	1.09	1.1	1.09	6222
1731364800	0.95	0.05	5.56	0.9	0.95	0.9	23500
1731105600	0.9	0	0.00	0.9	0.9	0.9	2500
1731019200	0.9	-0.06	-6.25	0.96	0.99	0.9	17512
1730932800	0.96	0	0.00	0.96	0.96	0.96	0
1730846400	0.96	0	0.00	0.96	0.96	0.96	1
1730760000	0.96	-0.04	-4.00	0.96	0.96	0.96	100
1730497200	1	0	0.00	1	1	1	0
1730410800	1	0	0.00	1	1	1	2500
1730324400	1	0	0.00	1	1	1	10000
1730238000	1	0	0.00	1	1	1	1000
1730151600	1	0.04	4.17	0.96	1	0.96	5300
1729892400	0.96	-0.04	-4.00	0.96	0.96	0.96	200
1729806000	1	0	0.00	1	1	1	301
1729719600	1	-0.09	-8.26	1.09	1.09	1	5400
1729633200	1.09	0.19	21.11	1.03	1.1	1.03	22800
1729546800	0.9	0.01	1.12	1	1.03	0.9	19000
1729287600	0.89	0	0.00	0.89	0.89	0.89	250
1729201200	0.89	0	0.00	0.89	0.89	0.89	0
1729114800	0.89	-0.11	-11.00	0.94	0.94	0.89	12250
1729028400	1	0.1	11.11	0.99	1	0.99	9005
1728682800	0.9	0	0.00	0.9	0.9	0.9	450
1728596400	0.9	-0.05	-5.26	0.9	0.9	0.9	7500
1728510000	0.95	0	0.00	0.95	0.95	0.95	2500
1728423600	0.95	0.05	5.56	0.95	0.95	0.95	5000
1728337200	0.9	0.01	1.12	0.9	0.9	0.9	2000
1728078000	0.89	0	0.00	0.89	0.89	0.89	0
1727991600	0.89	0	0.00	0.89	0.89	0.89	0
1727905200	0.89	0	0.00	0.89	0.89	0.89	0
1727818800	0.89	0	0.00	0.89	0.89	0.89	0
1727732400	0.89	0	0.00	0.89	0.89	0.89	0
1727473200	0.89	-0.02	-2.20	0.89	0.89	0.89	500
1727386800	0.91	0	0.00	0.91	0.91	0.91	0
1727300400	0.91	0	0.00	0.91	0.91	0.91	1500
1727214000	0.91	0.01	1.11	0.86	0.94	0.86	12000
1727127600	0.9	0.02	2.27	0.81	0.9	0.81	16733
1726868400	0.88	0	0.00	0.88	0.88	0.88	1293
1726782000	0.88	0.13	17.33	0.85	0.88	0.85	2000
1726695600	0.75	0	0.00	0.75	0.75	0.75	40
1726609200	0.75	0	0.00	0.75	0.75	0.75	0
1726522800	0.75	0.03	4.17	0.85	0.85	0.75	12375
1726263600	0.72	0.02	2.86	0.72	0.72	0.72	1000
1726177200	0.7	0.1	16.67	0.7	0.7	0.7	3578
1726090800	0.6	-0.15	-20.00	0.75	0.75	0.6	5000
1726004400	0.75	0	0.00	0.75	0.75	0.75	0
1725918000	0.75	0	0.00	0.75	0.75	0.75	0
1725658800	0.75	-0.11	-12.79	0.8	0.8	0.75	11500
1725572400	0.86	0.05	6.17	0.86	0.86	0.86	1000
1725486000	0.81	0	0.00	0.81	0.81	0.81	0
1725399600	0.81	-0.04	-4.71	0.86	0.86	0.81	2500
1725054000	0.85	-0.05	-5.56	0.85	0.85	0.85	3000
1724967600	0.9	0	0.00	0.9	0.9	0.9	0
1724881200	0.9	-0.02	-2.17	0.9	0.9	0.9	1000
1724794800	0.92	0.08	9.52	0.9	0.95	0.9	13500
1724708400	0.84	0	0.00	0.84	0.84	0.84	0

Stakeholder Gold

TD Q International Low V...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions