1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Stone Gold Inc (STG)
  7. Historical

STG

Stone Gold Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Stone Gold Inc STG TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.005 5.26% 0.10 10:21:30
Open Price Low Price High Price Close Price Prev Close
0.10 0.10 0.11 0.10 0.095
more quote information »

STG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1250.1250.0950.111813816,540-0.025-20.0%
1 Month0.0950.140.090.120493943,0340.0055.26%
3 Months0.0850.140.0650.102476152,2060.01517.65%
6 Months0.080.140.0650.097875244,8030.0225.0%
1 Year0.110.250.0650.1343362,776-0.01-9.09%
3 Years0.180.280.0650.144966867,598-0.08-44.44%
5 Years0.180.280.0650.144966867,598-0.08-44.44%

STG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 0.095 0.00 0.0% 0.095 0.095 0.095 0
Dec 01 2021 0.095 -0.015 -13.64% 0.10 0.10 0.095 15,000
Nov 30 2021 0.11 0.00 0.0% 0.11 0.11 0.11 18,000
Nov 29 2021 0.11 0.00 0.0% 0.11 0.11 0.11 8,000
Nov 26 2021 0.11 -0.015 -12.0% 0.115 0.115 0.11 16,700
Nov 25 2021 0.125 0.00 0.0% 0.125 0.125 0.125 25,000
Nov 24 2021 0.125 0.00 0.0% 0.125 0.125 0.125 0
Nov 23 2021 0.125 0.01 8.7% 0.125 0.125 0.125 25,000
Nov 22 2021 0.115 -0.015 -11.54% 0.115 0.115 0.115 35,000
Nov 19 2021 0.13 0.00 0.0% 0.12 0.13 0.12 12,500
Nov 18 2021 0.13 -0.01 -7.14% 0.135 0.135 0.12 82,250
Nov 17 2021 0.14 0.015 12.0% 0.12 0.14 0.12 86,104
Nov 16 2021 0.125 0.005 4.17% 0.12 0.13 0.12 9,900
Nov 15 2021 0.12 -0.015 -11.11% 0.125 0.135 0.12 22,350
Nov 12 2021 0.135 0.005 3.85% 0.135 0.135 0.135 3,500
Nov 11 2021 0.13 0.00 0.0% 0.13 0.13 0.115 70,000
Nov 10 2021 0.13 0.03 30.0% 0.11 0.135 0.11 118,300
Nov 09 2021 0.10 -0.01 -9.09% 0.10 0.10 0.09 114,000
Nov 08 2021 0.11 0.015 15.79% 0.11 0.11 0.095 104,000
Nov 05 2021 0.095 0.00 0.0% 0.095 0.095 0.095 0
Nov 04 2021 0.095 0.00 0.0% 0.095 0.095 0.095 9,000
Nov 03 2021 0.095 -0.015 -13.64% 0.095 0.095 0.095 28,003
See More Historical Prices »


Your Recent History
TSXV
STG
Stone Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.