STLLR Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.390	1.390	1.340	1.350	2.700	80,287
2023-03-17	1.360	1.390	1.330	1.375	2.750	180,756
2023-03-16	1.370	1.370	1.330	1.350	2.700	60,700
2023-03-15	1.390	1.400	1.320	1.360	2.720	95,228
2023-03-14	1.390	1.390	1.360	1.390	2.780	28,800
2023-03-13	1.320	1.400	1.320	1.395	2.790	50,100
2023-03-10	1.370	1.380	1.320	1.320	2.640	126,875
2023-03-09	1.360	1.370	1.360	1.360	2.720	29,800
2023-03-08	1.380	1.380	1.350	1.360	2.720	14,300
2023-03-07	1.370	1.380	1.330	1.380	2.760	55,332
2023-03-06	1.400	1.400	1.360	1.380	2.760	72,212
2023-03-03	1.380	1.410	1.370	1.400	2.800	70,327
2023-03-02	1.390	1.410	1.380	1.390	2.780	114,169
2023-03-01	1.400	1.400	1.390	1.390	2.780	18,000
2023-02-28	1.380	1.400	1.380	1.390	2.780	189,700
2023-02-27	1.380	1.410	1.360	1.360	2.720	202,853
2023-02-24	1.390	1.410	1.385	1.410	2.820	103,883
2023-02-23	1.390	1.410	1.380	1.390	2.780	278,207
2023-02-22	1.390	1.400	1.350	1.380	2.760	103,415
2023-02-21	1.400	1.420	1.380	1.400	2.800	244,520
2023-02-17	1.430	1.430	1.370	1.400	2.800	143,290
2023-02-16	1.400	1.440	1.380	1.430	2.860	35,919
2023-02-15	1.410	1.430	1.390	1.410	2.820	98,567
2023-02-14	1.410	1.410	1.390	1.400	2.800	242,633
2023-02-13	1.440	1.440	1.360	1.410	2.820	95,465
2023-02-10	1.480	1.480	1.440	1.440	2.880	97,573
2023-02-09	1.500	1.500	1.470	1.480	2.960	123,200
2023-02-08	1.510	1.530	1.480	1.500	3.000	56,000
2023-02-07	1.500	1.510	1.490	1.500	3.000	44,249
2023-02-06	1.510	1.520	1.480	1.490	2.980	33,560
2023-02-03	1.570	1.570	1.500	1.530	3.060	114,773
2023-02-02	1.630	1.660	1.540	1.570	3.140	118,813
2023-02-01	1.700	1.730	1.610	1.630	3.260	225,717
2023-01-31	1.670	1.670	1.570	1.590	3.180	111,639
2023-01-30	1.700	1.700	1.640	1.670	3.340	27,564
2023-01-27	1.680	1.700	1.660	1.700	3.400	40,800
2023-01-26	1.710	1.710	1.660	1.690	3.380	50,571
2023-01-25	1.700	1.700	1.680	1.700	3.400	63,600
2023-01-24	1.640	1.710	1.640	1.700	3.400	85,538
2023-01-23	1.680	1.690	1.650	1.660	3.320	25,120
2023-01-20	1.690	1.690	1.660	1.690	3.380	41,700
2023-01-19	1.660	1.700	1.660	1.700	3.400	44,568
2023-01-18	1.700	1.720	1.640	1.660	3.320	55,101
2023-01-17	1.680	1.760	1.680	1.690	3.380	70,909
2023-01-16	1.640	1.700	1.640	1.690	3.380	71,515
2023-01-13	1.660	1.680	1.560	1.640	3.280	217,059
2023-01-12	1.690	1.710	1.640	1.650	3.300	144,923
2023-01-11	1.700	1.750	1.680	1.700	3.400	110,959
2023-01-10	1.740	1.770	1.690	1.700	3.400	132,615
2023-01-09	1.650	1.750	1.650	1.730	3.460	76,525
2023-01-06	1.540	1.640	1.530	1.620	3.240	95,540
2023-01-05	1.550	1.550	1.490	1.530	3.060	98,450
2023-01-04	1.500	1.570	1.500	1.550	3.100	84,600
2023-01-03	1.480	1.530	1.470	1.470	2.940	78,260
2022-12-30	1.420	1.480	1.420	1.480	2.960	29,400
2022-12-29	1.440	1.450	1.420	1.430	2.860	42,438
2022-12-28	1.450	1.450	1.410	1.420	2.840	71,322
2022-12-23	1.450	1.480	1.450	1.460	2.920	47,297
2022-12-22	1.500	1.520	1.450	1.470	2.940	62,941
2022-12-21	1.420	1.470	1.420	1.470	2.940	35,150

← NewerPage 16 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.