Sterling Metals Corp. (SAGGF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 11:52AM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
06 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
03 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
02 May 2024	0.0407	0.0407	0.0407	0.0407	0.0407	2,000
01 May 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
30 Apr 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
29 Apr 2024	0.0440	0.0440	0.0440	0.0440	0.0440	16,000
26 Apr 2024	0.0395	0.0395	0.0395	0.0395	0.0395	13,500
25 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
24 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
23 Apr 2024	0.0444	0.0444	0.0310	0.0310	0.0310	17,694
22 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
19 Apr 2024	0.0519	0.0519	0.0519	0.0519	0.0519	10,000
18 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	36,350
17 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
16 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
15 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	3,393
12 Apr 2024	0.0668	0.0668	0.0520	0.0520	0.0520	43,000
11 Apr 2024	0.0501	0.0501	0.0494	0.0494	0.0494	2,500
10 Apr 2024	0.0564	0.0564	0.0564	0.0564	0.0564	-
09 Apr 2024	0.0530	0.0600	0.0450	0.0564	0.0564	221,800
08 Apr 2024	0.0400	0.0957	0.0400	0.0527	0.0527	32,400
05 Apr 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
04 Apr 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
03 Apr 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
02 Apr 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
01 Apr 2024	0.0409	0.0409	0.0409	0.0409	0.0409	10,200
28 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,037
19 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,400
13 Mar 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
12 Mar 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
11 Mar 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
08 Mar 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
07 Mar 2024	0.0408	0.0409	0.0408	0.0409	0.0409	10,000
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Mar 2024	0.0368	0.0368	0.0200	0.0200	0.0200	4,195
01 Mar 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
29 Feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
28 Feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
27 Feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
26 Feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
23 Feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
22 Feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
21 Feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
20 Feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
16 Feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
15 Feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
14 Feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
13 Feb 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
12 Feb 2024	0.0260	0.0265	0.0255	0.0265	0.0265	37,207
09 Feb 2024	0.0226	0.0226	0.0226	0.0226	0.0226	14,000
08 Feb 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
07 Feb 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
06 Feb 2024	0.0250	0.0250	0.0211	0.0222	0.0222	77,000
05 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
02 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
01 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
31 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	17,000
30 Jan 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
29 Jan 2024	0.0222	0.0224	0.0222	0.0224	0.0224	70,000
26 Jan 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
25 Jan 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
24 Jan 2024	0.0316	0.0316	0.0298	0.0298	0.0298	10,500
23 Jan 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
22 Jan 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
19 Jan 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
18 Jan 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
17 Jan 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
16 Jan 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
12 Jan 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
11 Jan 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
10 Jan 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
09 Jan 2024	0.0336	0.0336	0.0336	0.0336	0.0336	1,300
08 Jan 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
05 Jan 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
04 Jan 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
03 Jan 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
02 Jan 2024	0.0338	0.0338	0.0301	0.0301	0.0301	8,000
29 Dec 2023	0.0341	0.0377	0.0341	0.0377	0.0377	20,000
28 Dec 2023	0.0303	0.0303	0.0303	0.0303	0.0303	-
27 Dec 2023	0.0292	0.0344	0.0292	0.0303	0.0303	33,352
26 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
22 Dec 2023	0.0302	0.0302	0.0294	0.0300	0.0300	29,000
21 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
20 Dec 2023	0.0337	0.0337	0.0301	0.0301	0.0301	21,500
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
15 Dec 2023	0.0310	0.0344	0.0310	0.0337	0.0337	67,125
14 Dec 2023	0.0336	0.0338	0.0309	0.0314	0.0314	337,720
13 Dec 2023	0.0385	0.0385	0.0385	0.0385	0.0385	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,782.89-17.89(-0.15%)

NZD/USD0.5995-0.0011(-0.18%)

ALL ORDS8,076.70+11.20(+0.14%)

OIL77.59-0.79(-1.01%)

GOLD2,320.90-3.30(-0.14%)

Sterling Metals Corp. (SAGGF)

NZX 50
11,782.89
-17.89(-0.15%)

NZD/USD
0.5995
-0.0011(-0.18%)

ALL ORDS
8,076.70
+11.20(+0.14%)

OIL
77.59
-0.79(-1.01%)

GOLD
2,320.90
-3.30(-0.14%)