tiprankstipranks
Sterling Metals (TSE:SAG)
:SAG
Canadian Market
SAG
Sterling Metals
RESEARCH TOOLSreports

Sterling Metals (SAG) Historical Prices

16 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1.43
1.49
1.40
1.40
1.40
0.00%
46,770
0.45
Apr 09, 2026
1.39
1.43
1.36
1.40
1.40
+6.06%
26,319
0.24
Apr 08, 2026
1.35
1.35
1.27
1.32
1.32
-0.75%
87,970
0.82
Apr 07, 2026
1.28
1.38
1.28
1.33
1.33
+3.91%
49,200
0.46
Apr 06, 2026
1.33
1.33
1.26
1.28
1.28
-3.03%
45,920
0.42
Apr 03, 2026
1.37
1.39
1.32
1.32
1.32
0.00%
0
0.00
Apr 02, 2026
1.37
1.39
1.32
1.32
1.32
-5.04%
189,759
1.77
Apr 01, 2026
1.45
1.45
1.35
1.39
1.39
-4.14%
293,610
2.83
Mar 31, 2026
1.46
1.46
1.39
1.45
1.45
+2.11%
84,544
0.82
Mar 30, 2026
1.47
1.58
1.42
1.42
1.42
-2.07%
18,801
0.18
Mar 27, 2026
1.40
1.45
1.40
1.45
1.45
+5.07%
25,575
0.24
Mar 26, 2026
1.55
1.56
1.38
1.38
1.38
-6.76%
8,174
0.08
Mar 25, 2026
1.53
1.56
1.47
1.48
1.48
-4.52%
65,845
0.63
Mar 24, 2026
1.54
1.55
1.50
1.55
1.55
+0.65%
18,280
0.17
Mar 23, 2026
1.47
1.56
1.45
1.54
1.54
+4.76%
78,558
0.73
Mar 20, 2026
1.49
1.59
1.38
1.47
1.47
+3.52%
40,092
0.37
Mar 19, 2026
1.48
1.52
1.40
1.42
1.42
-8.39%
67,480
0.63
Mar 18, 2026
1.65
1.65
1.55
1.55
1.55
-7.19%
70,710
0.66
Mar 17, 2026
1.65
1.69
1.65
1.67
1.67
+0.60%
56,701
0.53
Mar 16, 2026
1.76
1.80
1.65
1.66
1.66
-0.60%
55,203
0.51
Mar 13, 2026
1.80
1.80
1.65
1.67
1.67
-5.65%
122,192
1.15
Mar 12, 2026
1.84
1.85
1.75
1.77
1.77
-1.12%
37,865
0.35
Mar 11, 2026
1.90
1.90
1.77
1.79
1.79
-6.28%
41,226
0.38
Mar 10, 2026
1.85
1.92
1.84
1.91
1.91
+3.80%
25,550
0.23
Mar 09, 2026
1.80
1.85
1.73
1.84
1.84
0.00%
61,735
0.55
Mar 06, 2026
1.86
1.91
1.83
1.84
1.84
-3.16%
55,837
0.50
Mar 05, 2026
2.01
2.01
1.83
1.90
1.90
-5.00%
90,302
0.81
Mar 04, 2026
1.91
2.07
1.91
2.00
2.00
+1.01%
67,218
0.60
Mar 03, 2026
1.97
1.98
1.75
1.98
1.98
-3.88%
202,300
1.81
Mar 02, 2026
2.00
2.10
1.93
2.06
2.06
+11.35%
548,420
5.30
Feb 27, 2026
1.75
2.01
1.70
1.85
1.85
+7.56%
631,363
6.68
Feb 26, 2026
1.73
1.75
1.69
1.72
1.72
+2.38%
123,068
1.23
Feb 25, 2026
1.68
1.71
1.66
1.68
1.68
0.00%
82,115
0.82
Feb 24, 2026
1.65
1.69
1.62
1.68
1.68
+0.60%
53,137
0.53
Feb 23, 2026
1.73
1.74
1.67
1.67
1.67
-0.60%
127,432
1.29
Feb 20, 2026
1.72
1.72
1.65
1.68
1.68
-0.59%
67,595
0.68
Feb 19, 2026
1.70
1.74
1.69
1.69
1.69
-2.31%
45,625
0.45
Feb 18, 2026
1.62
1.73
1.62
1.73
1.73
+6.79%
26,295
0.25
Feb 17, 2026
1.70
1.74
1.60
1.62
1.62
-4.14%
183,183
1.81
Feb 16, 2026
1.72
1.72
1.66
1.69
1.69
0.00%
0
0.00
Feb 13, 2026
1.72
1.72
1.66
1.69
1.69
+1.81%
39,192
0.38
Feb 12, 2026
1.73
1.75
1.66
1.66
1.66
-1.78%
214,888
2.17
Feb 11, 2026
1.70
1.71
1.67
1.69
1.69
-2.87%
45,496
0.46
Feb 10, 2026
1.74
1.74
1.67
1.69
1.69
-2.87%
33,914
0.34
Feb 09, 2026
1.68
1.75
1.68
1.74
1.74
+5.45%
88,865
0.90
Feb 06, 2026
1.61
1.69
1.61
1.65
1.65
+1.23%
18,975
0.19
Feb 05, 2026
1.69
1.69
1.60
1.63
1.63
-6.86%
81,006
0.80
Feb 04, 2026
1.75
1.75
1.65
1.75
1.75
0.00%
64,391
0.62
Feb 03, 2026
1.76
1.76
1.70
1.75
1.75
0.00%
86,678
0.84
Feb 02, 2026
1.75
1.76
1.67
1.75
1.75
0.00%
95,579
0.94
Rows:
50