STLLR Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.380 | 1.390 | 1.350 | 1.350 | 1.350 | 39,734 |
| 2024-05-28 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 13,400 |
| 2024-05-27 | 1.400 | 1.400 | 1.360 | 1.370 | 1.370 | 38,425 |
| 2024-05-24 | 1.330 | 1.430 | 1.330 | 1.400 | 1.400 | 27,523 |
| 2024-05-23 | 1.390 | 1.390 | 1.330 | 1.340 | 1.340 | 49,714 |
| 2024-05-22 | 1.450 | 1.450 | 1.360 | 1.360 | 1.360 | 48,887 |
| 2024-05-21 | 1.470 | 1.490 | 1.410 | 1.450 | 1.450 | 131,291 |
| 2024-05-17 | 1.350 | 1.490 | 1.350 | 1.470 | 1.470 | 152,441 |
| 2024-05-16 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 15,400 |
| 2024-05-15 | 1.360 | 1.390 | 1.360 | 1.370 | 1.370 | 31,038 |
| 2024-05-14 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 9,945 |
| 2024-05-13 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 19,590 |
| 2024-05-10 | 1.400 | 1.405 | 1.350 | 1.380 | 1.380 | 20,280 |
| 2024-05-09 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 39,834 |
| 2024-05-08 | 1.360 | 1.400 | 1.350 | 1.350 | 1.350 | 26,736 |
| 2024-05-07 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 8,423 |
| 2024-05-06 | 1.490 | 1.490 | 1.400 | 1.420 | 1.420 | 32,425 |
| 2024-05-03 | 1.400 | 1.480 | 1.330 | 1.380 | 1.380 | 46,595 |
| 2024-05-02 | 1.430 | 1.440 | 1.390 | 1.410 | 1.410 | 4,183 |
| 2024-05-01 | 1.410 | 1.420 | 1.360 | 1.420 | 1.420 | 74,104 |
| 2024-04-30 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 37,172 |
| 2024-04-29 | 1.430 | 1.480 | 1.430 | 1.455 | 1.455 | 39,235 |
| 2024-04-26 | 1.410 | 1.500 | 1.380 | 1.430 | 1.430 | 56,310 |
| 2024-04-25 | 1.430 | 1.430 | 1.390 | 1.410 | 1.410 | 22,073 |
| 2024-04-24 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 19,475 |
| 2024-04-23 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 42,710 |
| 2024-04-22 | 1.530 | 1.530 | 1.400 | 1.480 | 1.480 | 73,620 |
| 2024-04-19 | 1.540 | 1.580 | 1.520 | 1.540 | 1.540 | 139,909 |
| 2024-04-18 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 36,560 |
| 2024-04-17 | 1.530 | 1.560 | 1.530 | 1.530 | 1.530 | 99,173 |
| 2024-04-16 | 1.530 | 1.550 | 1.520 | 1.540 | 1.540 | 80,807 |
| 2024-04-15 | 1.560 | 1.560 | 1.480 | 1.530 | 1.530 | 168,349 |
| 2024-04-12 | 1.500 | 1.590 | 1.490 | 1.515 | 1.515 | 260,598 |
| 2024-04-11 | 1.480 | 1.480 | 1.440 | 1.470 | 1.470 | 37,605 |
| 2024-04-10 | 1.480 | 1.500 | 1.440 | 1.460 | 1.460 | 81,198 |
| 2024-04-09 | 1.480 | 1.510 | 1.460 | 1.470 | 1.470 | 71,235 |
| 2024-04-08 | 1.500 | 1.510 | 1.420 | 1.460 | 1.460 | 102,759 |
| 2024-04-05 | 1.370 | 1.480 | 1.370 | 1.480 | 1.480 | 185,470 |
| 2024-04-04 | 1.400 | 1.450 | 1.350 | 1.370 | 1.370 | 185,585 |
| 2024-04-03 | 1.310 | 1.400 | 1.310 | 1.380 | 1.380 | 216,215 |
| 2024-04-02 | 1.240 | 1.300 | 1.230 | 1.300 | 1.300 | 166,767 |
| 2024-04-01 | 1.210 | 1.210 | 1.190 | 1.210 | 1.210 | 37,106 |
| 2024-03-28 | 1.140 | 1.230 | 1.130 | 1.210 | 1.210 | 92,464 |
| 2024-03-27 | 1.130 | 1.130 | 1.110 | 1.120 | 1.120 | 44,982 |
| 2024-03-26 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 23,255 |
| 2024-03-25 | 1.120 | 1.140 | 1.090 | 1.090 | 1.090 | 49,812 |
| 2024-03-22 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 3,636 |
| 2024-03-21 | 1.200 | 1.200 | 1.100 | 1.150 | 1.150 | 70,710 |
| 2024-03-20 | 1.170 | 1.180 | 1.140 | 1.140 | 1.140 | 12,800 |
| 2024-03-19 | 1.110 | 1.200 | 1.070 | 1.190 | 1.190 | 111,530 |
| 2024-03-18 | 1.210 | 1.240 | 1.100 | 1.140 | 1.140 | 76,499 |
| 2024-03-15 | 1.250 | 1.250 | 1.210 | 1.250 | 1.250 | 27,555 |
| 2024-03-14 | 1.270 | 1.280 | 1.210 | 1.260 | 1.260 | 33,765 |
| 2024-03-13 | 1.280 | 1.280 | 1.220 | 1.270 | 1.270 | 72,909 |
| 2024-03-12 | 1.350 | 1.360 | 1.250 | 1.250 | 1.250 | 79,740 |
| 2024-03-11 | 1.330 | 1.370 | 1.310 | 1.350 | 1.350 | 74,500 |
| 2024-03-08 | 1.210 | 1.360 | 1.210 | 1.350 | 1.350 | 57,183 |
| 2024-03-07 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 28,380 |
| 2024-03-06 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 185,203 |
| 2024-03-05 | 1.180 | 1.280 | 1.180 | 1.240 | 1.240 | 54,820 |
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.