STLLR Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.930	0.940	0.910	0.940	1.880	43,798
2023-09-11	0.950	0.960	0.930	0.940	1.880	102,528
2023-09-08	0.950	1.010	0.940	0.940	1.880	68,532
2023-09-07	0.950	0.950	0.950	0.950	1.900	24,500
2023-09-06	0.980	0.980	0.960	0.960	1.920	33,100
2023-09-05	0.950	1.000	0.950	0.990	1.980	66,306
2023-09-01	0.980	1.000	0.960	0.960	1.920	113,312
2023-08-31	1.010	1.010	0.990	0.990	1.980	290,400
2023-08-30	1.000	1.030	1.000	1.000	2.000	163,453
2023-08-29	1.050	1.050	1.000	1.000	2.000	187,685
2023-08-28	1.060	1.060	1.020	1.030	2.060	105,500
2023-08-25	1.070	1.070	1.070	1.070	2.140	204,500
2023-08-24	1.080	1.080	1.070	1.070	2.140	17,700
2023-08-23	1.070	1.080	1.070	1.080	2.160	25,300
2023-08-22	1.050	1.070	1.050	1.060	2.120	51,317
2023-08-21	1.050	1.050	1.040	1.040	2.080	23,600
2023-08-18	1.050	1.050	1.020	1.050	2.100	84,478
2023-08-17	1.070	1.070	1.050	1.060	2.120	37,600
2023-08-16	1.110	1.110	1.070	1.070	2.140	29,500
2023-08-15	1.130	1.130	1.100	1.110	2.220	23,900
2023-08-14	1.140	1.140	1.120	1.140	2.280	66,200
2023-08-11	1.170	1.170	1.140	1.150	2.300	336,412
2023-08-10	1.160	1.170	1.160	1.170	2.340	23,833
2023-08-09	1.180	1.190	1.160	1.160	2.320	7,906
2023-08-08	1.180	1.190	1.180	1.180	2.360	9,120
2023-08-04	1.200	1.200	1.170	1.180	2.360	69,910
2023-08-03	1.180	1.190	1.180	1.190	2.380	9,520
2023-08-02	1.200	1.220	1.170	1.170	2.340	49,557
2023-08-01	1.170	1.200	1.170	1.200	2.400	11,535
2023-07-31	1.150	1.200	1.150	1.170	2.340	26,100
2023-07-28	1.090	1.150	1.090	1.140	2.280	52,700
2023-07-27	1.100	1.110	1.080	1.110	2.220	29,400
2023-07-26	1.090	1.110	1.090	1.100	2.200	75,110
2023-07-25	1.070	1.100	1.050	1.090	2.180	48,890
2023-07-24	1.070	1.070	1.060	1.070	2.140	16,860
2023-07-21	1.080	1.080	1.060	1.060	2.120	35,500
2023-07-20	1.100	1.100	1.070	1.070	2.140	92,600
2023-07-19	1.090	1.100	1.080	1.100	2.200	205,225
2023-07-18	1.070	1.090	1.070	1.080	2.160	12,780
2023-07-17	1.080	1.080	1.060	1.060	2.120	52,110
2023-07-14	1.060	1.090	1.060	1.090	2.180	50,809
2023-07-13	1.060	1.070	1.050	1.060	2.120	9,000
2023-07-12	1.040	1.060	1.040	1.050	2.100	15,446
2023-07-11	1.040	1.060	1.040	1.040	2.080	88,575
2023-07-10	1.050	1.050	1.030	1.030	2.060	21,566
2023-07-07	1.030	1.050	1.030	1.040	2.080	18,600
2023-07-06	1.050	1.050	1.040	1.040	2.080	28,138
2023-07-05	1.050	1.060	1.050	1.050	2.100	7,800
2023-07-04	1.050	1.070	1.050	1.060	2.120	30,293
2023-06-30	1.050	1.060	1.050	1.050	2.100	7,361
2023-06-29	1.060	1.070	1.040	1.040	2.080	52,137
2023-06-28	1.050	1.080	1.050	1.050	2.100	60,733
2023-06-27	1.090	1.090	1.050	1.070	2.140	60,370
2023-06-26	1.080	1.080	1.060	1.080	2.160	54,167
2023-06-23	1.100	1.100	1.070	1.090	2.180	31,600
2023-06-22	1.140	1.140	1.070	1.100	2.200	94,810
2023-06-21	1.090	1.130	1.090	1.130	2.260	85,268
2023-06-20	1.090	1.090	1.060	1.080	2.160	48,520
2023-06-19	1.080	1.080	1.060	1.080	2.160	46,510
2023-06-16	1.080	1.085	1.080	1.080	2.160	17,700

← NewerPage 14 of 21 · 1,259 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.