STLLR Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1.510 | 1.510 | 1.400 | 1.450 | 2.900 | 167,498 |
| 2022-09-23 | 1.520 | 1.540 | 1.470 | 1.490 | 2.980 | 165,456 |
| 2022-09-22 | 1.590 | 1.590 | 1.520 | 1.540 | 3.080 | 127,960 |
| 2022-09-21 | 1.630 | 1.630 | 1.560 | 1.580 | 3.160 | 77,762 |
| 2022-09-20 | 1.640 | 1.640 | 1.620 | 1.630 | 3.260 | 14,800 |
| 2022-09-19 | 1.640 | 1.660 | 1.630 | 1.640 | 3.280 | 38,130 |
| 2022-09-16 | 1.680 | 1.680 | 1.640 | 1.640 | 3.280 | 75,984 |
| 2022-09-15 | 1.720 | 1.720 | 1.680 | 1.680 | 3.360 | 108,024 |
| 2022-09-14 | 1.740 | 1.740 | 1.700 | 1.720 | 3.440 | 111,525 |
| 2022-09-13 | 1.780 | 1.780 | 1.740 | 1.750 | 3.500 | 46,451 |
| 2022-09-12 | 1.770 | 1.790 | 1.770 | 1.780 | 3.560 | 15,812 |
| 2022-09-09 | 1.830 | 1.830 | 1.760 | 1.770 | 3.540 | 135,231 |
| 2022-09-08 | 1.850 | 1.855 | 1.800 | 1.820 | 3.640 | 154,609 |
| 2022-09-07 | 1.870 | 1.900 | 1.870 | 1.880 | 3.760 | 53,108 |
| 2022-09-06 | 1.870 | 1.920 | 1.850 | 1.900 | 3.800 | 73,802 |
| 2022-09-02 | 1.810 | 1.910 | 1.800 | 1.880 | 3.760 | 49,783 |
| 2022-09-01 | 1.820 | 1.830 | 1.790 | 1.810 | 3.620 | 90,182 |
| 2022-08-31 | 1.850 | 1.850 | 1.800 | 1.820 | 3.640 | 16,200 |
| 2022-08-30 | 1.840 | 1.890 | 1.830 | 1.860 | 3.720 | 61,316 |
| 2022-08-29 | 1.910 | 1.920 | 1.830 | 1.840 | 3.680 | 43,468 |
| 2022-08-26 | 1.920 | 1.980 | 1.880 | 1.900 | 3.800 | 71,099 |
| 2022-08-25 | 1.860 | 1.900 | 1.860 | 1.900 | 3.800 | 33,200 |
| 2022-08-24 | 1.790 | 1.850 | 1.750 | 1.830 | 3.660 | 58,800 |
| 2022-08-23 | 1.820 | 1.830 | 1.790 | 1.790 | 3.580 | 13,460 |
| 2022-08-22 | 1.800 | 1.830 | 1.730 | 1.820 | 3.640 | 55,375 |
| 2022-08-19 | 1.900 | 1.910 | 1.810 | 1.810 | 3.620 | 50,260 |
| 2022-08-18 | 1.950 | 1.950 | 1.870 | 1.900 | 3.800 | 131,177 |
| 2022-08-17 | 1.990 | 1.990 | 1.950 | 1.950 | 3.900 | 129,200 |
| 2022-08-16 | 1.950 | 2.000 | 1.880 | 1.980 | 3.960 | 64,000 |
| 2022-08-15 | 1.920 | 1.960 | 1.860 | 1.950 | 3.900 | 61,500 |
| 2022-08-12 | 1.870 | 1.960 | 1.870 | 1.940 | 3.880 | 45,367 |
| 2022-08-11 | 1.860 | 1.870 | 1.860 | 1.860 | 3.720 | 14,379 |
| 2022-08-10 | 1.850 | 1.910 | 1.850 | 1.870 | 3.740 | 33,800 |
| 2022-08-09 | 1.970 | 1.970 | 1.830 | 1.850 | 3.700 | 66,652 |
| 2022-08-08 | 1.920 | 1.990 | 1.920 | 1.970 | 3.940 | 42,658 |
| 2022-08-05 | 1.890 | 1.920 | 1.820 | 1.910 | 3.820 | 46,600 |
| 2022-08-04 | 1.760 | 1.930 | 1.730 | 1.910 | 3.820 | 132,171 |
| 2022-08-03 | 1.770 | 1.770 | 1.730 | 1.760 | 3.520 | 40,920 |
| 2022-08-02 | 1.770 | 1.790 | 1.750 | 1.770 | 3.540 | 71,938 |
| 2022-07-29 | 1.830 | 1.830 | 1.750 | 1.760 | 3.520 | 69,021 |
| 2022-07-28 | 1.790 | 1.880 | 1.780 | 1.830 | 3.660 | 169,112 |
| 2022-07-27 | 1.850 | 1.850 | 1.810 | 1.810 | 3.620 | 18,755 |
| 2022-07-26 | 1.760 | 1.850 | 1.760 | 1.850 | 3.700 | 57,849 |
| 2022-07-25 | 1.800 | 1.830 | 1.690 | 1.760 | 3.520 | 168,480 |
| 2022-07-22 | 1.780 | 1.960 | 1.750 | 1.860 | 3.720 | 101,331 |
| 2022-07-21 | 1.610 | 1.770 | 1.590 | 1.740 | 3.480 | 61,164 |
| 2022-07-20 | 1.500 | 1.600 | 1.500 | 1.570 | 3.140 | 33,500 |
| 2022-07-19 | 1.480 | 1.580 | 1.480 | 1.550 | 3.100 | 90,255 |
| 2022-07-18 | 1.600 | 1.600 | 1.470 | 1.470 | 2.940 | 119,725 |
| 2022-07-15 | 1.500 | 1.550 | 1.480 | 1.550 | 3.100 | 51,104 |
| 2022-07-14 | 1.530 | 1.530 | 1.430 | 1.480 | 2.960 | 68,933 |
| 2022-07-13 | 1.530 | 1.550 | 1.530 | 1.540 | 3.080 | 93,357 |
| 2022-07-12 | 1.560 | 1.570 | 1.530 | 1.535 | 3.070 | 61,320 |
| 2022-07-11 | 1.640 | 1.640 | 1.570 | 1.570 | 3.140 | 56,944 |
| 2022-07-08 | 1.640 | 1.690 | 1.580 | 1.590 | 3.180 | 78,519 |
| 2022-07-07 | 1.680 | 1.740 | 1.630 | 1.650 | 3.300 | 239,968 |
| 2022-07-06 | 1.660 | 1.680 | 1.560 | 1.620 | 3.240 | 156,682 |
| 2022-07-05 | 1.800 | 1.800 | 1.660 | 1.660 | 3.320 | 123,454 |
| 2022-07-04 | 1.780 | 1.800 | 1.770 | 1.790 | 3.580 | 86,305 |
| 2022-06-30 | 1.760 | 1.800 | 1.750 | 1.800 | 3.600 | 103,055 |
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.