7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,616.73

+575.34

+0.75%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQX - Delayed Quote USD

Sitka Gold Corp. (SITKF)

0.5798 -0.0304 (-4.98%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.6100	0.6142	0.5798	0.5798	0.5798	246,858
Oct 29, 2026	0.6300	0.6301	0.6102	0.6102	0.6102	41,335
Oct 28, 2026	0.6485	0.6485	0.6190	0.6331	0.6331	46,758
Oct 27, 2026	0.5957	0.6968	0.5957	0.6350	0.6350	64,680
Oct 26, 2026	0.6374	0.6374	0.5914	0.5993	0.5993	73,457
Oct 23, 2026	0.6094	0.6160	0.5903	0.6085	0.6085	211,270
Oct 22, 2026	0.6887	0.6887	0.5938	0.5938	0.5938	154,449
Oct 21, 2026	0.6700	0.6700	0.6500	0.6560	0.6560	49,946
Oct 20, 2026	0.6700	0.6787	0.6564	0.6564	0.6564	42,760
Oct 19, 2026	0.6800	0.6800	0.6638	0.6646	0.6646	63,560
Oct 16, 2026	0.6886	0.6887	0.6672	0.6700	0.6700	42,471
Oct 15, 2026	0.6500	0.6771	0.6500	0.6771	0.6771	108,196
Oct 14, 2026	0.8499	0.8499	0.6500	0.6540	0.6540	253,834
Oct 13, 2026	0.6827	0.6827	0.6603	0.6695	0.6695	44,584
Oct 12, 2026	0.7000	0.7000	0.6655	0.6792	0.6792	4,440
Oct 9, 2026	0.8499	0.8499	0.6673	0.6778	0.6778	48,661
Oct 8, 2026	0.6744	0.6780	0.6600	0.6698	0.6698	123,344
Oct 7, 2026	0.6800	0.6800	0.6580	0.6699	0.6699	73,950
Oct 6, 2026	0.6831	0.6900	0.6824	0.6890	0.6890	68,770
Oct 5, 2026	0.6947	0.6948	0.6743	0.6881	0.6881	79,070
Oct 2, 2026	0.7039	0.7039	0.6792	0.6841	0.6841	180,115
Oct 1, 2026	0.7151	0.7213	0.6873	0.6986	0.6986	203,460
Sep 30, 2026	0.7300	0.7353	0.7161	0.7210	0.7210	99,636
Sep 29, 2026	0.7268	0.7350	0.7147	0.7297	0.7297	158,050
Sep 28, 2026	0.7374	0.7511	0.7109	0.7288	0.7288	88,965
Sep 25, 2026	0.7272	0.7440	0.7267	0.7392	0.7392	74,990
Sep 24, 2026	0.7650	0.7650	0.7130	0.7333	0.7333	264,510
Sep 23, 2026	0.7885	0.8300	0.7502	0.7687	0.7687	243,066
Sep 22, 2026	0.7660	0.7998	0.7500	0.7998	0.7998	208,337
Sep 21, 2026	0.7650	0.7980	0.7453	0.7700	0.7700	265,070
Sep 18, 2026	0.7300	0.7300	0.7110	0.7170	0.7170	33,114
Sep 17, 2026	0.6500	0.7233	0.6500	0.7233	0.7233	126,275
Sep 16, 2026	0.6800	0.7082	0.6755	0.6860	0.6860	126,114
Sep 15, 2026	0.6046	0.7121	0.6046	0.6901	0.6901	86,495
Sep 14, 2026	0.7200	0.7200	0.6944	0.7131	0.7131	173,003
Sep 11, 2026	0.7490	0.7490	0.7127	0.7127	0.7127	83,637
Sep 10, 2026	0.7001	0.7700	0.7001	0.7400	0.7400	108,730
Sep 9, 2026	0.8000	0.8000	0.7704	0.7704	0.7704	68,910
Sep 8, 2026	0.7499	0.7904	0.7410	0.7700	0.7700	155,222
Sep 4, 2026	0.7340	0.7557	0.7340	0.7460	0.7460	196,300
Sep 3, 2026	0.7411	0.7559	0.7360	0.7360	0.7360	171,042
Sep 2, 2026	0.7450	0.7450	0.7272	0.7340	0.7340	45,450
Sep 1, 2026	0.7358	0.7389	0.7214	0.7243	0.7243	30,110
Aug 31, 2026	0.7798	0.7798	0.7414	0.7441	0.7441	60,492
Aug 28, 2026	0.7950	0.7950	0.7600	0.7800	0.7800	115,673
Aug 27, 2026	0.8021	0.8021	0.7540	0.7822	0.7822	504,288
Aug 26, 2026	0.8000	0.8158	0.7999	0.8130	0.8130	90,267
Aug 25, 2026	0.8033	0.8066	0.7928	0.8060	0.8060	102,764
Aug 24, 2026	0.7800	0.8050	0.7750	0.8025	0.8025	219,020
Aug 21, 2026	0.7802	0.7950	0.7751	0.7867	0.7867	254,083
Aug 20, 2026	0.7539	0.7822	0.7539	0.7689	0.7689	117,989
Aug 19, 2026	0.7108	0.7353	0.7073	0.7311	0.7311	240,666
Aug 18, 2026	0.7100	0.7272	0.6899	0.7001	0.7001	154,053
Aug 17, 2026	0.7538	0.7538	0.7003	0.7227	0.7227	273,245
Aug 14, 2026	0.7241	0.7335	0.7200	0.7230	0.7230	19,808
Aug 13, 2026	0.7300	0.7300	0.7075	0.7156	0.7156	38,097
Aug 12, 2026	0.8948	0.8948	0.7164	0.7250	0.7250	59,606
Aug 11, 2026	0.7350	0.7471	0.7350	0.7393	0.7393	41,290
Aug 10, 2026	0.7200	0.7400	0.7000	0.7338	0.7338	156,356
Aug 7, 2026	0.7113	0.7143	0.6975	0.6975	0.6975	15,000
Aug 6, 2026	0.7000	0.7000	0.6890	0.6890	0.6890	2,200
Aug 5, 2026	0.6825	0.7063	0.6825	0.7000	0.7000	44,570
Aug 4, 2026	0.6606	0.6737	0.6527	0.6573	0.6573	63,130
Aug 3, 2026	0.6515	0.6515	0.6515	0.6515	0.6515	100
Jul 31, 2026	0.6487	0.6575	0.6353	0.6575	0.6575	177,863
Jul 30, 2026	0.6510	0.6593	0.6396	0.6396	0.6396	23,132
Jul 29, 2026	0.6547	0.6552	0.6277	0.6536	0.6536	34,370
Jul 28, 2026	0.6574	0.6636	0.6518	0.6621	0.6621	45,634
Jul 27, 2026	0.7384	0.7384	0.6460	0.6510	0.6510	52,855
Jul 24, 2026	0.6680	0.6680	0.6480	0.6535	0.6535	10,900
Jul 23, 2026	0.6811	0.6811	0.6630	0.6630	0.6630	71,287
Jul 22, 2026	0.7038	0.7200	0.7038	0.7050	0.7050	30,459
Jul 21, 2026	0.7003	0.7003	0.6889	0.6894	0.6894	13,100
Jul 20, 2026	0.7075	0.7075	0.6750	0.6750	0.6750	17,750
Jul 17, 2026	0.6500	0.6883	0.6500	0.6730	0.6730	58,178
Jul 16, 2026	0.7366	0.7366	0.6552	0.6552	0.6552	80,724
Jul 15, 2026	0.6874	0.6900	0.6585	0.6900	0.6900	78,706
Jul 14, 2026	0.7250	0.7289	0.6900	0.6900	0.6900	57,925
Jul 13, 2026	0.7539	0.7539	0.6912	0.7256	0.7256	168,630
Jul 10, 2026	0.7223	0.7308	0.7140	0.7230	0.7230	4,850
Jul 9, 2026	0.7379	0.7400	0.7220	0.7333	0.7333	217,353
Jul 8, 2026	0.7170	0.7170	0.6950	0.7166	0.7166	52,724
Jul 7, 2026	0.7493	0.7493	0.7247	0.7262	0.7262	113,192
Jul 6, 2026	0.7770	0.7770	0.7400	0.7539	0.7539	93,100
Jul 2, 2026	0.7300	0.7754	0.7300	0.7496	0.7496	189,214
Jul 1, 2026	0.6901	0.7399	0.6901	0.7399	0.7399	53,450
Jun 30, 2026	0.7242	0.7319	0.7030	0.7050	0.7050	111,980
Jun 29, 2026	0.7000	0.7126	0.6828	0.7126	0.7126	57,518
Jun 26, 2026	0.7046	0.7295	0.6916	0.7000	0.7000	222,965
Jun 25, 2026	0.7092	0.7286	0.6980	0.7090	0.7090	40,209
Jun 24, 2026	0.7177	0.7196	0.6993	0.6993	0.6993	146,080
Jun 23, 2026	0.7219	0.7520	0.7212	0.7361	0.7361	74,173
Jun 22, 2026	0.7256	0.7432	0.7256	0.7432	0.7432	31,787
Jun 18, 2026	0.7579	0.7688	0.7424	0.7489	0.7489	133,128
Jun 17, 2026	0.7702	0.8087	0.7400	0.7410	0.7410	226,651
Jun 16, 2026	0.7480	0.7841	0.7450	0.7576	0.7576	212,168
Jun 15, 2026	0.7353	0.7425	0.7300	0.7425	0.7425	91,866
Jun 12, 2026	0.6939	0.7172	0.6939	0.7037	0.7037	20,936
Jun 11, 2026	0.6659	0.7058	0.6570	0.6918	0.6918	112,342
Jun 10, 2026	0.6704	0.6822	0.6584	0.6584	0.6584	111,580
Jun 9, 2026	0.7141	0.7181	0.6686	0.6691	0.6691	137,802
Jun 8, 2026	0.7173	0.7240	0.7017	0.7150	0.7150	93,433
Jun 5, 2026	0.7430	0.7509	0.7020	0.7509	0.7509	73,787
Jun 4, 2026	0.7663	0.7700	0.7441	0.7673	0.7673	232,450
Jun 3, 2026	0.7762	0.7809	0.7200	0.7684	0.7684	62,487
Jun 2, 2026	0.7889	0.8005	0.7774	0.7857	0.7857	48,025
Jun 1, 2026	0.8211	0.8211	0.7767	0.7896	0.7896	140,262
May 29, 2026	0.7791	0.8353	0.7723	0.8250	0.8250	174,022
May 28, 2026	0.7800	0.7800	0.7320	0.7682	0.7682	43,579
May 27, 2026	0.7500	0.7903	0.7334	0.7538	0.7538	203,970
May 26, 2026	0.7360	0.7441	0.7260	0.7372	0.7372	56,900
May 22, 2026	0.7400	0.7663	0.7200	0.7338	0.7338	236,400
May 21, 2026	0.7156	0.7600	0.7156	0.7600	0.7600	26,918
May 20, 2026	0.7659	0.7659	0.7483	0.7483	0.7483	64,804
May 19, 2026	0.7791	0.7811	0.7481	0.7546	0.7546	217,947
May 18, 2026	0.7760	0.7760	0.7680	0.7700	0.7700	21,905
May 15, 2026	0.8100	0.8100	0.7755	0.7813	0.7813	266,185
May 14, 2026	0.8250	0.8390	0.8170	0.8314	0.8314	97,381
May 13, 2026	0.8500	0.8594	0.8223	0.8223	0.8223	55,775
May 12, 2026	0.8180	0.8800	0.8180	0.8600	0.8600	122,162
May 11, 2026	0.7932	0.8585	0.7704	0.8556	0.8556	231,757
May 8, 2026	0.7946	0.8149	0.7946	0.8109	0.8109	130,802
May 7, 2026	0.7998	0.8017	0.7616	0.7807	0.7807	79,835
May 6, 2026	0.7565	0.7900	0.7500	0.7740	0.7740	220,114
May 5, 2026	0.7480	0.7500	0.7310	0.7400	0.7400	104,243
May 4, 2026	0.6910	0.7422	0.6910	0.7272	0.7272	152,685
May 1, 2026	0.7002	0.7005	0.6926	0.6994	0.6994	55,565
Apr 30, 2026	0.7100	0.7174	0.6898	0.6999	0.6999	151,819
Apr 29, 2026	0.6704	0.7100	0.6704	0.7100	0.7100	179,940
Apr 28, 2026	0.6700	0.6797	0.6495	0.6630	0.6630	184,546
Apr 27, 2026	0.6810	0.6815	0.6617	0.6685	0.6685	75,665
Apr 24, 2026	0.6700	0.6810	0.6700	0.6810	0.6810	51,236
Apr 23, 2026	0.6508	0.6763	0.6493	0.6639	0.6639	105,950
Apr 22, 2026	0.6461	0.6834	0.6460	0.6703	0.6703	194,143
Apr 21, 2026	0.6976	0.6976	0.6500	0.6500	0.6500	532,900
Apr 20, 2026	0.6900	0.7121	0.6871	0.7104	0.7104	216,787
Apr 17, 2026	0.6921	0.7320	0.6921	0.7060	0.7060	227,110
Apr 16, 2026	0.7210	0.7480	0.6700	0.6807	0.6807	496,740
Apr 15, 2026	0.7050	0.7278	0.6926	0.7004	0.7004	297,338
Apr 14, 2026	0.6562	0.6950	0.6481	0.6950	0.6950	263,269
Apr 13, 2026	0.6130	0.6510	0.6130	0.6461	0.6461	82,931
Apr 10, 2026	0.6386	0.6830	0.6276	0.6400	0.6400	67,410
Apr 9, 2026	0.6462	0.6462	0.6150	0.6385	0.6385	45,600
Apr 8, 2026	0.6329	0.6329	0.6187	0.6256	0.6256	42,660
Apr 7, 2026	0.6192	0.6239	0.6041	0.6239	0.6239	69,584
Apr 6, 2026	0.6500	0.6500	0.6133	0.6241	0.6241	38,350
Apr 2, 2026	0.6040	0.6408	0.6040	0.6360	0.6360	96,598
Apr 1, 2026	0.5922	0.6284	0.5922	0.6215	0.6215	106,648
Mar 31, 2026	0.6142	0.6238	0.5800	0.6238	0.6238	207,806
Mar 30, 2026	0.6142	0.6142	0.5603	0.5603	0.5603	151,569
Mar 27, 2026	0.5825	0.5995	0.5800	0.5995	0.5995	82,884
Mar 26, 2026	0.5840	0.5896	0.5800	0.5836	0.5836	40,664
Mar 25, 2026	0.6093	0.6095	0.5816	0.5830	0.5830	91,198
Mar 24, 2026	0.5847	0.5892	0.5810	0.5853	0.5853	49,233
Mar 23, 2026	0.5800	0.6043	0.5600	0.6000	0.6000	162,118
Mar 20, 2026	0.5604	0.5750	0.5500	0.5750	0.5750	226,811
Mar 19, 2026	0.6330	0.6330	0.5500	0.5627	0.5627	298,864
Mar 18, 2026	0.6594	0.6594	0.6052	0.6135	0.6135	182,931
Mar 17, 2026	0.7014	0.7014	0.6525	0.6525	0.6525	102,283
Mar 16, 2026	0.7147	0.7147	0.6700	0.6793	0.6793	371,897
Mar 13, 2026	0.7062	0.7300	0.6900	0.6987	0.6987	105,546
Mar 12, 2026	0.7400	0.7469	0.7151	0.7250	0.7250	177,318
Mar 11, 2026	0.7534	0.7568	0.7227	0.7436	0.7436	302,405
Mar 10, 2026	0.7020	0.7722	0.7020	0.7609	0.7609	94,183
Mar 9, 2026	0.7400	0.7496	0.6947	0.7374	0.7374	191,643
Mar 6, 2026	0.7380	0.7539	0.7200	0.7539	0.7539	236,803
Mar 5, 2026	0.8000	0.8000	0.7200	0.7350	0.7350	175,063
Mar 4, 2026	0.7800	0.7800	0.7538	0.7664	0.7664	212,239
Mar 3, 2026	0.7875	0.8050	0.7330	0.7630	0.7630	349,395
Mar 2, 2026	0.8300	0.8535	0.8050	0.8092	0.8092	480,822
Feb 27, 2026	0.8200	0.8255	0.8038	0.8135	0.8135	467,213
Feb 26, 2026	0.8091	0.8197	0.7900	0.8148	0.8148	363,605
Feb 25, 2026	0.7499	0.7999	0.7300	0.7945	0.7945	1,021,823
Feb 24, 2026	0.7122	0.7350	0.7038	0.7300	0.7300	305,037
Feb 23, 2026	0.7079	0.7219	0.6925	0.7100	0.7100	396,863
Feb 20, 2026	0.6730	0.7246	0.6550	0.7200	0.7200	273,938
Feb 19, 2026	0.6580	0.6775	0.6519	0.6519	0.6519	598,877
Feb 18, 2026	0.6690	0.6690	0.6400	0.6425	0.6425	194,888
Feb 17, 2026	0.6530	0.6650	0.6231	0.6648	0.6648	304,650
Feb 13, 2026	0.6700	0.6701	0.6526	0.6593	0.6593	31,913
Feb 12, 2026	0.6760	0.7000	0.6602	0.6639	0.6639	315,254
Feb 11, 2026	0.6722	0.6794	0.6600	0.6760	0.6760	68,589
Feb 10, 2026	0.6765	0.6800	0.6630	0.6707	0.6707	106,754
Feb 9, 2026	0.6730	0.7200	0.6515	0.6614	0.6614	232,712
Feb 6, 2026	0.6609	0.6990	0.6515	0.6990	0.6990	60,474
Feb 5, 2026	0.6311	0.6492	0.6075	0.6328	0.6328	256,406
Feb 4, 2026	0.6708	0.6790	0.6203	0.6400	0.6400	511,574
Feb 3, 2026	0.6723	0.6999	0.6531	0.6531	0.6531	243,195
Feb 2, 2026	0.6397	0.6615	0.6238	0.6615	0.6615	229,597
Jan 30, 2026	0.6800	0.6800	0.6210	0.6442	0.6442	634,142
Jan 29, 2026	0.7200	0.7393	0.6800	0.6800	0.6800	280,506
Jan 28, 2026	0.7073	0.7198	0.6996	0.7032	0.7032	165,165
Jan 27, 2026	0.6660	0.6900	0.6520	0.6870	0.6870	206,878
Jan 26, 2026	0.7000	0.7200	0.6624	0.6624	0.6624	379,576
Jan 23, 2026	0.7225	0.7610	0.6823	0.7052	0.7052	498,480
Jan 22, 2026	0.6831	0.7418	0.6831	0.7100	0.7100	570,598
Jan 21, 2026	0.7000	0.7121	0.6772	0.6831	0.6831	69,278
Jan 20, 2026	0.6800	0.7000	0.6753	0.6898	0.6898	283,266
Jan 16, 2026	0.6301	0.6577	0.6300	0.6376	0.6376	291,379
Jan 15, 2026	0.6500	0.6540	0.6422	0.6441	0.6441	201,771
Jan 14, 2026	0.6860	0.6860	0.6540	0.6640	0.6640	129,407
Jan 13, 2026	0.6890	0.6890	0.6626	0.6679	0.6679	169,650
Jan 12, 2026	0.6898	0.6898	0.6440	0.6859	0.6859	658,546
Jan 9, 2026	0.7070	0.7070	0.6600	0.6630	0.6630	396,391
Jan 8, 2026	0.7244	0.7244	0.6900	0.7000	0.7000	152,538
Jan 7, 2026	0.7740	0.7740	0.7066	0.7137	0.7137	100,727
Jan 6, 2026	0.7385	0.7500	0.7300	0.7300	0.7300	601,840
Jan 5, 2026	0.7235	0.7275	0.6967	0.7178	0.7178	108,953
Jan 2, 2026	0.7309	0.7309	0.6900	0.6971	0.6971	164,250
Dec 31, 2025	0.6960	0.7119	0.6960	0.7070	0.7070	92,245
Dec 30, 2025	0.7200	0.7200	0.7002	0.7002	0.7002	97,173
Dec 29, 2025	0.7331	0.7331	0.6999	0.7057	0.7057	133,523
Dec 26, 2025	0.7300	0.7600	0.6800	0.7400	0.7400	124,048
Dec 24, 2025	0.7480	0.7480	0.7319	0.7471	0.7471	65,649
Dec 23, 2025	0.7399	0.7597	0.7267	0.7500	0.7500	311,790
Dec 22, 2025	0.7400	0.7600	0.7398	0.7481	0.7481	221,420
Dec 19, 2025	0.7237	0.7500	0.7071	0.7290	0.7290	198,974
Dec 18, 2025	0.7300	0.7300	0.7000	0.7000	0.7000	60,457
Dec 17, 2025	0.7400	0.7500	0.7086	0.7200	0.7200	219,955
Dec 16, 2025	0.7413	0.7490	0.7086	0.7420	0.7420	338,200
Dec 15, 2025	0.7260	0.7489	0.7260	0.7280	0.7280	144,027
Dec 12, 2025	0.7385	0.7612	0.7325	0.7325	0.7325	173,095
Dec 11, 2025	0.7138	0.7300	0.7100	0.7192	0.7192	133,924
Dec 10, 2025	0.7000	0.7160	0.6784	0.7105	0.7105	70,292
Dec 9, 2025	0.7030	0.7165	0.6979	0.7102	0.7102	84,024
Dec 8, 2025	0.7000	0.7069	0.6900	0.6960	0.6960	75,802
Dec 5, 2025	0.6900	0.7313	0.6900	0.7050	0.7050	130,639
Dec 4, 2025	0.6900	0.7286	0.6900	0.7084	0.7084	109,049
Dec 3, 2025	0.6800	0.6928	0.6700	0.6850	0.6850	182,067
Dec 2, 2025	0.7080	0.7350	0.6503	0.6823	0.6823	235,737
Dec 1, 2025	0.7322	0.7478	0.7247	0.7336	0.7336	123,923
Nov 28, 2025	0.7100	0.7485	0.7000	0.7349	0.7349	213,629
Nov 26, 2025	0.7220	0.7259	0.7020	0.7020	0.7020	92,147
Nov 25, 2025	0.7300	0.7399	0.7103	0.7110	0.7110	114,322
Nov 24, 2025	0.7127	0.7279	0.7100	0.7233	0.7233	143,879
Nov 21, 2025	0.6955	0.7068	0.6921	0.6991	0.6991	74,605
Nov 20, 2025	0.7392	0.7410	0.7047	0.7047	0.7047	89,924
Nov 19, 2025	0.7435	0.7500	0.7200	0.7480	0.7480	184,519
Nov 18, 2025	0.6900	0.7400	0.6900	0.7313	0.7313	39,228
Nov 17, 2025	0.7385	0.7448	0.7167	0.7167	0.7167	44,926
Nov 14, 2025	0.7375	0.7537	0.7083	0.7514	0.7514	103,675
Nov 13, 2025	0.8008	0.8008	0.7432	0.7500	0.7500	150,943
Nov 12, 2025	0.7777	0.8250	0.7583	0.8091	0.8091	125,492
Nov 11, 2025	0.8000	0.8000	0.7469	0.7488	0.7488	57,274
Nov 10, 2025	0.7330	0.7880	0.7330	0.7875	0.7875	140,858
Nov 7, 2025	0.7580	0.7658	0.7370	0.7600	0.7600	141,473
Nov 6, 2025	0.7830	0.8202	0.7457	0.7581	0.7581	284,309
Nov 5, 2025	0.7240	0.7763	0.7240	0.7740	0.7740	81,489
Nov 4, 2025	0.7400	0.7479	0.7167	0.7250	0.7250	178,333
Nov 3, 2025	0.7600	0.7730	0.7450	0.7490	0.7490	128,050
Oct 31, 2025	0.8000	0.8000	0.7460	0.7540	0.7540	103,190

Mobilize your Website

View Site in Mobile | Classic

Share by: