STLLR Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.850 | 1.880 | 1.620 | 1.720 | 1.720 | 328,400 |
| 2026-01-28 | 1.760 | 1.850 | 1.740 | 1.810 | 1.810 | 728,500 |
| 2026-01-27 | 1.700 | 1.770 | 1.640 | 1.760 | 1.760 | 208,948 |
| 2026-01-26 | 1.790 | 1.810 | 1.680 | 1.710 | 1.710 | 259,485 |
| 2026-01-23 | 1.570 | 1.720 | 1.570 | 1.700 | 1.700 | 393,700 |
| 2026-01-22 | 1.570 | 1.590 | 1.530 | 1.590 | 1.590 | 241,200 |
| 2026-01-21 | 1.600 | 1.650 | 1.540 | 1.560 | 1.560 | 216,000 |
| 2026-01-20 | 1.580 | 1.640 | 1.570 | 1.600 | 1.600 | 812,900 |
| 2026-01-19 | 1.620 | 1.620 | 1.560 | 1.560 | 1.560 | 229,700 |
| 2026-01-16 | 1.620 | 1.620 | 1.480 | 1.600 | 1.600 | 130,600 |
| 2026-01-15 | 1.580 | 1.620 | 1.580 | 1.600 | 1.600 | 52,500 |
| 2026-01-14 | 1.580 | 1.660 | 1.570 | 1.610 | 1.610 | 137,000 |
| 2026-01-13 | 1.650 | 1.660 | 1.570 | 1.590 | 1.590 | 208,100 |
| 2026-01-12 | 1.690 | 1.690 | 1.520 | 1.650 | 1.650 | 386,800 |
| 2026-01-09 | 1.590 | 1.630 | 1.570 | 1.590 | 1.590 | 186,800 |
| 2026-01-08 | 1.650 | 1.660 | 1.590 | 1.610 | 1.610 | 170,200 |
| 2026-01-07 | 1.710 | 1.750 | 1.620 | 1.650 | 1.650 | 153,500 |
| 2026-01-06 | 1.730 | 1.780 | 1.700 | 1.730 | 1.730 | 77,300 |
| 2026-01-05 | 1.680 | 1.780 | 1.670 | 1.700 | 1.700 | 112,900 |
| 2026-01-02 | 1.650 | 1.670 | 1.590 | 1.610 | 1.610 | 114,100 |
| 2025-12-31 | 1.700 | 1.700 | 1.600 | 1.630 | 1.630 | 69,200 |
| 2025-12-30 | 1.650 | 1.720 | 1.650 | 1.690 | 1.690 | 126,300 |
| 2025-12-29 | 1.700 | 1.740 | 1.620 | 1.660 | 1.660 | 279,300 |
| 2025-12-24 | 1.800 | 1.800 | 1.720 | 1.750 | 1.750 | 50,600 |
| 2025-12-23 | 1.850 | 1.860 | 1.770 | 1.790 | 1.790 | 118,700 |
| 2025-12-22 | 1.830 | 1.870 | 1.800 | 1.850 | 1.850 | 186,000 |
| 2025-12-19 | 1.670 | 1.830 | 1.670 | 1.830 | 1.830 | 150,500 |
| 2025-12-18 | 1.670 | 1.670 | 1.630 | 1.640 | 1.640 | 106,200 |
| 2025-12-17 | 1.620 | 1.650 | 1.600 | 1.630 | 1.630 | 78,800 |
| 2025-12-16 | 1.640 | 1.640 | 1.580 | 1.600 | 1.600 | 59,800 |
| 2025-12-15 | 1.640 | 1.650 | 1.570 | 1.600 | 1.600 | 87,500 |
| 2025-12-12 | 1.700 | 1.740 | 1.610 | 1.620 | 1.620 | 128,400 |
| 2025-12-11 | 1.660 | 1.700 | 1.650 | 1.670 | 1.670 | 201,500 |
| 2025-12-10 | 1.520 | 1.650 | 1.460 | 1.650 | 1.650 | 134,000 |
| 2025-12-09 | 1.430 | 1.510 | 1.430 | 1.500 | 1.500 | 144,700 |
| 2025-12-08 | 1.510 | 1.510 | 1.430 | 1.470 | 1.470 | 87,200 |
| 2025-12-05 | 1.530 | 1.530 | 1.470 | 1.500 | 1.500 | 80,300 |
| 2025-12-04 | 1.500 | 1.520 | 1.480 | 1.500 | 1.500 | 83,300 |
| 2025-12-03 | 1.500 | 1.520 | 1.460 | 1.520 | 1.520 | 140,200 |
| 2025-12-02 | 1.620 | 1.620 | 1.500 | 1.540 | 1.540 | 156,200 |
| 2025-12-01 | 1.600 | 1.640 | 1.580 | 1.620 | 1.620 | 89,600 |
| 2025-11-28 | 1.580 | 1.690 | 1.550 | 1.600 | 1.600 | 257,800 |
| 2025-11-27 | 1.450 | 1.530 | 1.450 | 1.510 | 1.510 | 98,800 |
| 2025-11-26 | 1.380 | 1.480 | 1.350 | 1.450 | 1.450 | 253,300 |
| 2025-11-25 | 1.310 | 1.360 | 1.300 | 1.340 | 1.340 | 8,600 |
| 2025-11-24 | 1.270 | 1.330 | 1.250 | 1.310 | 1.310 | 250,800 |
| 2025-11-21 | 1.310 | 1.320 | 1.250 | 1.260 | 1.260 | 304,500 |
| 2025-11-20 | 1.390 | 1.390 | 1.300 | 1.320 | 1.320 | 104,200 |
| 2025-11-19 | 1.400 | 1.440 | 1.350 | 1.360 | 1.360 | 55,600 |
| 2025-11-18 | 1.370 | 1.370 | 1.320 | 1.350 | 1.350 | 16,900 |
| 2025-11-17 | 1.360 | 1.380 | 1.310 | 1.370 | 1.370 | 72,700 |
| 2025-11-14 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 22,800 |
| 2025-11-13 | 1.400 | 1.410 | 1.340 | 1.360 | 1.360 | 115,100 |
| 2025-11-12 | 1.360 | 1.460 | 1.350 | 1.400 | 1.400 | 107,600 |
| 2025-11-11 | 1.370 | 1.390 | 1.340 | 1.360 | 1.360 | 63,700 |
| 2025-11-10 | 1.260 | 1.400 | 1.260 | 1.370 | 1.370 | 310,600 |
| 2025-11-07 | 1.350 | 1.350 | 1.210 | 1.250 | 1.250 | 167,900 |
| 2025-11-06 | 1.260 | 1.280 | 1.260 | 1.260 | 1.260 | 49,600 |
| 2025-11-05 | 1.270 | 1.310 | 1.260 | 1.270 | 1.270 | 81,600 |
| 2025-11-04 | 1.280 | 1.320 | 1.250 | 1.270 | 1.270 | 142,400 |
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.