STLLR Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.410	1.430	1.410	1.420	2.840	59,523
2022-12-19	1.410	1.410	1.380	1.410	2.820	173,537
2022-12-16	1.440	1.440	1.410	1.410	2.820	68,255
2022-12-15	1.450	1.450	1.420	1.440	2.880	62,000
2022-12-14	1.490	1.510	1.440	1.450	2.900	93,050
2022-12-13	1.530	1.565	1.490	1.490	2.980	108,002
2022-12-12	1.540	1.560	1.500	1.500	3.000	45,500
2022-12-09	1.620	1.620	1.540	1.540	3.080	96,750
2022-12-08	1.550	1.620	1.550	1.580	3.160	98,524
2022-12-07	1.580	1.600	1.540	1.550	3.100	54,410
2022-12-06	1.660	1.680	1.570	1.580	3.160	84,684
2022-12-05	1.620	1.690	1.620	1.650	3.300	120,688
2022-12-02	1.580	1.620	1.540	1.610	3.220	53,585
2022-12-01	1.500	1.610	1.500	1.590	3.180	109,880
2022-11-30	1.570	1.580	1.460	1.490	2.980	71,140
2022-11-29	1.520	1.580	1.490	1.560	3.120	76,327
2022-11-28	1.610	1.630	1.500	1.510	3.020	66,787
2022-11-25	1.620	1.620	1.580	1.600	3.200	45,513
2022-11-24	1.650	1.660	1.620	1.620	3.240	10,200
2022-11-23	1.620	1.680	1.620	1.650	3.300	49,400
2022-11-22	1.600	1.630	1.600	1.620	3.240	21,400
2022-11-21	1.640	1.650	1.600	1.600	3.200	48,610
2022-11-18	1.600	1.640	1.590	1.640	3.280	14,400
2022-11-17	1.600	1.600	1.580	1.590	3.180	17,420
2022-11-16	1.620	1.630	1.610	1.610	3.220	37,086
2022-11-15	1.660	1.660	1.630	1.630	3.260	15,180
2022-11-14	1.660	1.680	1.660	1.660	3.320	14,815
2022-11-11	1.670	1.670	1.640	1.650	3.300	42,891
2022-11-10	1.670	1.740	1.660	1.670	3.340	98,505
2022-11-09	1.650	1.650	1.600	1.650	3.300	42,665
2022-11-08	1.500	1.650	1.500	1.645	3.290	163,266
2022-11-07	1.510	1.540	1.500	1.500	3.000	31,599
2022-11-04	1.430	1.550	1.430	1.520	3.040	67,426
2022-11-03	1.420	1.450	1.400	1.420	2.840	77,602
2022-11-02	1.400	1.420	1.390	1.420	2.840	32,931
2022-11-01	1.430	1.430	1.410	1.410	2.820	5,600
2022-10-31	1.450	1.450	1.420	1.420	2.840	22,500
2022-10-28	1.480	1.480	1.450	1.460	2.920	39,802
2022-10-27	1.500	1.510	1.490	1.490	2.980	31,000
2022-10-26	1.480	1.530	1.480	1.500	3.000	94,111
2022-10-25	1.440	1.480	1.430	1.470	2.940	30,825
2022-10-24	1.460	1.460	1.430	1.440	2.880	70,109
2022-10-21	1.510	1.540	1.450	1.480	2.960	126,710
2022-10-20	1.460	1.520	1.450	1.510	3.020	67,318
2022-10-19	1.440	1.445	1.420	1.440	2.880	22,316
2022-10-18	1.400	1.445	1.400	1.440	2.880	48,483
2022-10-17	1.400	1.485	1.400	1.420	2.840	89,857
2022-10-14	1.440	1.440	1.370	1.410	2.820	69,406
2022-10-13	1.410	1.450	1.360	1.440	2.880	201,369
2022-10-12	1.450	1.460	1.420	1.420	2.840	17,050
2022-10-11	1.520	1.520	1.440	1.450	2.900	51,387
2022-10-07	1.620	1.620	1.530	1.530	3.060	66,033
2022-10-06	1.650	1.670	1.620	1.620	3.240	37,783
2022-10-05	1.670	1.670	1.640	1.640	3.280	47,125
2022-10-04	1.650	1.680	1.630	1.670	3.340	166,728
2022-10-03	1.610	1.665	1.595	1.650	3.300	178,992
2022-09-30	1.500	1.600	1.500	1.580	3.160	145,550
2022-09-29	1.510	1.530	1.505	1.510	3.020	30,621
2022-09-28	1.420	1.540	1.420	1.520	3.040	283,800
2022-09-27	1.450	1.470	1.400	1.420	2.840	282,538

← NewerPage 17 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.