STLLR Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.760	1.780	1.750	1.780	3.560	26,600
2022-06-28	1.770	1.770	1.730	1.770	3.540	28,700
2022-06-27	1.850	1.860	1.780	1.780	3.560	127,213
2022-06-24	1.810	1.890	1.780	1.870	3.740	55,066
2022-06-23	1.860	1.880	1.810	1.810	3.620	92,861
2022-06-22	1.970	1.970	1.860	1.860	3.720	61,580
2022-06-21	1.860	2.040	1.860	2.000	4.000	104,450
2022-06-20	1.920	1.920	1.840	1.860	3.720	56,725
2022-06-17	1.950	1.950	1.870	1.910	3.820	51,099
2022-06-16	1.960	1.970	1.890	1.950	3.900	57,552
2022-06-15	1.990	1.990	1.920	1.970	3.940	46,456
2022-06-14	2.010	2.010	1.960	1.980	3.960	26,677
2022-06-13	2.090	2.090	2.010	2.020	4.040	41,650
2022-06-10	2.070	2.100	2.030	2.090	4.180	72,299
2022-06-09	2.100	2.100	2.070	2.070	4.140	19,940
2022-06-08	2.210	2.210	2.080	2.090	4.180	63,747
2022-06-07	2.180	2.200	2.175	2.190	4.380	122,573
2022-06-06	2.200	2.220	2.180	2.180	4.360	33,028
2022-06-03	2.290	2.290	2.200	2.200	4.400	60,510
2022-06-02	2.190	2.320	2.190	2.290	4.580	58,540
2022-06-01	2.150	2.200	2.150	2.180	4.360	15,008
2022-05-31	2.180	2.200	2.150	2.150	4.300	49,478
2022-05-30	2.190	2.230	2.170	2.190	4.380	65,428
2022-05-27	2.200	2.200	2.190	2.190	4.380	25,174
2022-05-26	2.240	2.260	2.170	2.200	4.400	60,341
2022-05-25	2.280	2.280	2.240	2.240	4.480	28,650
2022-05-24	2.300	2.300	2.270	2.290	4.580	60,353
2022-05-20	2.280	2.300	2.280	2.280	4.560	42,880
2022-05-19	2.190	2.270	2.190	2.260	4.520	35,640
2022-05-18	2.200	2.210	2.160	2.190	4.380	45,144
2022-05-17	2.220	2.250	2.210	2.220	4.440	47,333
2022-05-16	2.190	2.240	2.190	2.210	4.420	95,033
2022-05-13	2.240	2.240	2.070	2.160	4.320	193,710
2022-05-12	2.300	2.350	2.220	2.240	4.480	345,915
2022-05-11	2.210	2.260	2.130	2.210	4.420	45,212
2022-05-10	2.220	2.270	2.130	2.220	4.440	56,647
2022-05-09	2.360	2.410	2.170	2.240	4.480	52,281
2022-05-06	2.400	2.410	2.360	2.370	4.740	65,716
2022-05-05	2.530	2.550	2.360	2.395	4.790	31,788
2022-05-04	2.510	2.510	2.420	2.510	5.020	32,331
2022-05-03	2.470	2.500	2.470	2.500	5.000	2,983
2022-05-02	2.500	2.590	2.470	2.470	4.940	32,289
2022-04-29	2.500	2.710	2.500	2.610	5.220	59,205
2022-04-28	2.450	2.510	2.400	2.500	5.000	45,814
2022-04-27	2.500	2.510	2.340	2.450	4.900	39,466
2022-04-26	2.510	2.530	2.500	2.520	5.040	19,267
2022-04-25	2.570	2.570	2.440	2.500	5.000	57,315
2022-04-22	2.560	2.770	2.500	2.590	5.180	135,472
2022-04-21	2.770	2.770	2.510	2.570	5.140	65,582
2022-04-20	2.900	2.910	2.740	2.770	5.540	57,574
2022-04-19	2.970	2.970	2.860	2.910	5.820	56,974
2022-04-18	2.830	2.970	2.830	2.940	5.880	62,659
2022-04-14	2.700	2.850	2.640	2.810	5.620	196,621
2022-04-13	2.460	2.700	2.460	2.690	5.380	119,933
2022-04-12	2.400	2.530	2.400	2.420	4.840	169,251
2022-04-11	2.400	2.530	2.390	2.390	4.780	59,308
2022-04-08	2.340	2.400	2.340	2.400	4.800	39,723
2022-04-07	2.260	2.390	2.260	2.350	4.700	41,100
2022-04-06	2.350	2.350	2.250	2.270	4.540	8,860
2022-04-05	2.390	2.400	2.320	2.320	4.640	15,466

← NewerPage 19 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.