STLLR Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.150 | 1.160 | 1.140 | 1.155 | 1.155 | 61,500 |
| 2024-08-22 | 1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 96,304 |
| 2024-08-21 | 1.170 | 1.190 | 1.150 | 1.150 | 1.150 | 54,201 |
| 2024-08-20 | 1.150 | 1.220 | 1.150 | 1.170 | 1.170 | 95,658 |
| 2024-08-19 | 1.100 | 1.200 | 1.090 | 1.150 | 1.150 | 109,341 |
| 2024-08-16 | 1.070 | 1.100 | 1.060 | 1.070 | 1.070 | 93,285 |
| 2024-08-15 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 18,800 |
| 2024-08-14 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 24,650 |
| 2024-08-13 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 18,868 |
| 2024-08-12 | 1.040 | 1.090 | 1.040 | 1.070 | 1.070 | 55,777 |
| 2024-08-09 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 8,175 |
| 2024-08-08 | 1.090 | 1.100 | 1.030 | 1.030 | 1.030 | 147,303 |
| 2024-08-07 | 1.100 | 1.110 | 1.020 | 1.080 | 1.080 | 34,195 |
| 2024-08-06 | 1.130 | 1.130 | 1.060 | 1.080 | 1.080 | 72,523 |
| 2024-08-02 | 1.190 | 1.190 | 1.110 | 1.110 | 1.110 | 104,400 |
| 2024-08-01 | 1.160 | 1.190 | 1.150 | 1.170 | 1.170 | 92,678 |
| 2024-07-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 28,686 |
| 2024-07-30 | 1.100 | 1.170 | 1.100 | 1.130 | 1.130 | 30,507 |
| 2024-07-29 | 1.190 | 1.190 | 1.100 | 1.130 | 1.130 | 57,320 |
| 2024-07-26 | 1.160 | 1.190 | 1.160 | 1.180 | 1.180 | 126,607 |
| 2024-07-25 | 1.180 | 1.180 | 1.110 | 1.160 | 1.160 | 96,470 |
| 2024-07-24 | 1.250 | 1.250 | 1.180 | 1.180 | 1.180 | 54,513 |
| 2024-07-23 | 1.230 | 1.250 | 1.210 | 1.230 | 1.230 | 85,974 |
| 2024-07-22 | 1.270 | 1.270 | 1.210 | 1.210 | 1.210 | 10,755 |
| 2024-07-19 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 33,754 |
| 2024-07-18 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 45,850 |
| 2024-07-17 | 1.280 | 1.290 | 1.260 | 1.290 | 1.290 | 128,594 |
| 2024-07-16 | 1.220 | 1.270 | 1.220 | 1.260 | 1.260 | 80,765 |
| 2024-07-15 | 1.230 | 1.250 | 1.210 | 1.250 | 1.250 | 25,424 |
| 2024-07-12 | 1.190 | 1.230 | 1.190 | 1.200 | 1.200 | 66,016 |
| 2024-07-11 | 1.190 | 1.230 | 1.190 | 1.190 | 1.190 | 370,757 |
| 2024-07-10 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 38,105 |
| 2024-07-09 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 46,283 |
| 2024-07-08 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 30,766 |
| 2024-07-05 | 1.190 | 1.210 | 1.170 | 1.180 | 1.180 | 52,558 |
| 2024-07-04 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 20,220 |
| 2024-07-03 | 1.110 | 1.160 | 1.110 | 1.160 | 1.160 | 51,341 |
| 2024-07-02 | 1.220 | 1.220 | 1.120 | 1.120 | 1.120 | 51,989 |
| 2024-06-28 | 1.190 | 1.220 | 1.170 | 1.210 | 1.210 | 51,371 |
| 2024-06-27 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 21,040 |
| 2024-06-26 | 1.130 | 1.150 | 1.110 | 1.150 | 1.150 | 19,309 |
| 2024-06-25 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 55,858 |
| 2024-06-24 | 1.220 | 1.220 | 1.160 | 1.170 | 1.170 | 39,647 |
| 2024-06-21 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 58,900 |
| 2024-06-20 | 1.200 | 1.250 | 1.200 | 1.220 | 1.220 | 60,700 |
| 2024-06-19 | 1.200 | 1.230 | 1.190 | 1.210 | 1.210 | 5,610 |
| 2024-06-18 | 1.180 | 1.240 | 1.180 | 1.230 | 1.230 | 18,303 |
| 2024-06-17 | 1.200 | 1.240 | 1.180 | 1.230 | 1.230 | 316,280 |
| 2024-06-14 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 42,650 |
| 2024-06-13 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 57,600 |
| 2024-06-12 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 31,900 |
| 2024-06-11 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 6,604 |
| 2024-06-10 | 1.220 | 1.270 | 1.200 | 1.240 | 1.240 | 68,982 |
| 2024-06-07 | 1.260 | 1.280 | 1.240 | 1.260 | 1.260 | 71,019 |
| 2024-06-06 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 13,900 |
| 2024-06-05 | 1.290 | 1.340 | 1.290 | 1.340 | 1.340 | 45,830 |
| 2024-06-04 | 1.360 | 1.360 | 1.300 | 1.330 | 1.330 | 49,848 |
| 2024-06-03 | 1.280 | 1.370 | 1.280 | 1.350 | 1.350 | 30,951 |
| 2024-05-31 | 1.290 | 1.350 | 1.290 | 1.300 | 1.300 | 55,484 |
| 2024-05-30 | 1.330 | 1.360 | 1.330 | 1.330 | 1.330 | 10,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.