STLLR Gold Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.210	1.230	1.190	1.200	1.200	52,546
2024-03-01	1.210	1.300	1.190	1.200	1.200	114,127
2024-02-29	1.150	1.210	1.150	1.200	1.200	101,118
2024-02-28	1.210	1.220	1.190	1.210	1.210	59,264
2024-02-27	1.240	1.240	1.200	1.230	1.230	38,124
2024-02-26	1.250	1.260	1.250	1.250	1.250	56,247
2024-02-23	1.220	1.310	1.200	1.250	1.250	74,888
2024-02-22	1.250	1.250	1.210	1.250	1.250	50,841
2024-02-21	1.250	1.250	1.200	1.250	1.250	102,005
2024-02-20	1.260	1.300	1.200	1.200	1.200	86,050
2024-02-16	1.130	1.220	1.130	1.220	1.220	18,278
2024-02-15	1.170	1.250	1.100	1.110	1.110	25,333
2024-02-14	1.120	1.170	1.080	1.130	1.130	7,102
2024-02-13	1.150	1.150	1.070	1.120	1.120	17,304
2024-02-12	1.260	1.260	1.020	1.190	1.190	7,537
2024-02-09	1.200	1.200	1.100	1.150	1.150	18,041
2024-02-08	0.610	0.630	0.600	0.630	1.260	75,640
2024-02-07	0.620	0.630	0.610	0.620	1.240	38,277
2024-02-06	0.630	0.650	0.630	0.630	1.260	13,000
2024-02-05	0.670	0.670	0.620	0.620	1.240	41,737
2024-02-02	0.640	0.640	0.640	0.640	1.280	10,500
2024-02-01	0.630	0.670	0.630	0.660	1.320	65,100
2024-01-31	0.650	0.650	0.630	0.630	1.260	9,500
2024-01-30	0.660	0.660	0.640	0.650	1.300	21,000
2024-01-29	0.640	0.640	0.630	0.640	1.280	9,000
2024-01-26	0.670	0.670	0.630	0.630	1.260	61,650
2024-01-25	0.640	0.640	0.630	0.640	1.280	32,500
2024-01-24	0.650	0.650	0.650	0.650	1.300	6,065
2024-01-23	0.640	0.650	0.640	0.650	1.300	46,314
2024-01-22	0.660	0.660	0.650	0.650	1.300	10,000
2024-01-19	0.680	0.680	0.660	0.660	1.320	9,047
2024-01-18	0.660	0.680	0.660	0.680	1.360	15,000
2024-01-17	0.680	0.680	0.650	0.680	1.360	101,923
2024-01-16	0.690	0.690	0.670	0.690	1.380	80,540
2024-01-15	0.710	0.720	0.700	0.700	1.400	26,500
2024-01-12	0.730	0.730	0.710	0.710	1.420	32,920
2024-01-11	0.720	0.720	0.720	0.720	1.440	19,885
2024-01-10	0.720	0.720	0.700	0.720	1.440	56,711
2024-01-09	0.750	0.750	0.710	0.720	1.440	73,610
2024-01-08	0.760	0.760	0.730	0.730	1.460	25,134
2024-01-05	0.740	0.770	0.740	0.770	1.540	39,000
2024-01-04	0.740	0.755	0.740	0.740	1.480	52,849
2024-01-03	0.760	0.760	0.730	0.740	1.480	70,776
2024-01-02	0.780	0.780	0.755	0.760	1.520	9,700
2023-12-29	0.750	0.760	0.750	0.750	1.500	26,500
2023-12-28	0.750	0.770	0.740	0.750	1.500	111,511
2023-12-27	0.760	0.780	0.760	0.760	1.520	77,610
2023-12-22	0.740	0.780	0.740	0.770	1.540	72,740
2023-12-21	0.740	0.770	0.740	0.760	1.520	69,955
2023-12-20	0.770	0.770	0.740	0.740	1.480	87,104
2023-12-19	0.750	0.770	0.750	0.750	1.500	406,692
2023-12-18	0.760	0.770	0.750	0.760	1.520	34,825
2023-12-15	0.780	0.780	0.740	0.770	1.540	75,000
2023-12-14	0.820	0.850	0.790	0.790	1.580	121,780
2023-12-13	0.780	0.820	0.760	0.810	1.620	116,419
2023-12-12	0.810	0.810	0.780	0.790	1.580	38,506
2023-12-11	0.830	0.830	0.800	0.800	1.600	19,660
2023-12-08	0.840	0.840	0.820	0.840	1.680	69,100
2023-12-07	0.830	0.850	0.790	0.850	1.700	134,665
2023-12-06	0.850	0.860	0.830	0.830	1.660	98,451

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.