STLLR Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.920 | 0.920 | 0.890 | 0.900 | 0.900 | 98,100 |
| 2024-11-18 | 0.910 | 0.930 | 0.910 | 0.910 | 0.910 | 191,600 |
| 2024-11-15 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 60,500 |
| 2024-11-14 | 0.930 | 0.950 | 0.880 | 0.910 | 0.910 | 118,700 |
| 2024-11-13 | 0.970 | 0.970 | 0.920 | 0.920 | 0.920 | 132,300 |
| 2024-11-12 | 0.970 | 0.990 | 0.960 | 0.960 | 0.960 | 45,400 |
| 2024-11-11 | 1.000 | 1.020 | 0.950 | 0.970 | 0.970 | 137,500 |
| 2024-11-08 | 1.090 | 1.090 | 1.020 | 1.020 | 1.020 | 139,800 |
| 2024-11-07 | 1.060 | 1.090 | 1.050 | 1.080 | 1.080 | 62,900 |
| 2024-11-06 | 1.060 | 1.070 | 1.000 | 1.040 | 1.040 | 135,800 |
| 2024-11-05 | 1.080 | 1.080 | 1.010 | 1.080 | 1.080 | 998,300 |
| 2024-11-04 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 41,200 |
| 2024-11-01 | 1.250 | 1.270 | 1.230 | 1.230 | 1.230 | 55,800 |
| 2024-10-31 | 1.380 | 1.380 | 1.230 | 1.230 | 1.230 | 75,600 |
| 2024-10-30 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 79,300 |
| 2024-10-29 | 1.390 | 1.390 | 1.340 | 1.370 | 1.370 | 83,700 |
| 2024-10-28 | 1.460 | 1.460 | 1.370 | 1.380 | 1.380 | 65,200 |
| 2024-10-25 | 1.480 | 1.500 | 1.430 | 1.440 | 1.440 | 114,900 |
| 2024-10-24 | 1.400 | 1.480 | 1.390 | 1.460 | 1.460 | 247,300 |
| 2024-10-23 | 1.390 | 1.390 | 1.340 | 1.370 | 1.370 | 246,900 |
| 2024-10-22 | 1.250 | 1.400 | 1.250 | 1.370 | 1.370 | 542,500 |
| 2024-10-21 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 219,700 |
| 2024-10-18 | 1.260 | 1.260 | 1.210 | 1.250 | 1.250 | 192,700 |
| 2024-10-17 | 1.270 | 1.270 | 1.220 | 1.250 | 1.250 | 122,600 |
| 2024-10-16 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 58,700 |
| 2024-10-15 | 1.330 | 1.330 | 1.250 | 1.280 | 1.280 | 134,900 |
| 2024-10-11 | 1.300 | 1.330 | 1.290 | 1.330 | 1.330 | 292,900 |
| 2024-10-10 | 1.250 | 1.290 | 1.250 | 1.280 | 1.280 | 130,000 |
| 2024-10-09 | 1.260 | 1.280 | 1.250 | 1.250 | 1.250 | 69,100 |
| 2024-10-08 | 1.260 | 1.300 | 1.250 | 1.250 | 1.250 | 60,400 |
| 2024-10-07 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 55,200 |
| 2024-10-04 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 80,500 |
| 2024-10-03 | 1.340 | 1.340 | 1.280 | 1.300 | 1.300 | 43,800 |
| 2024-10-02 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 145,200 |
| 2024-10-01 | 1.250 | 1.370 | 1.240 | 1.300 | 1.300 | 223,200 |
| 2024-09-30 | 1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 178,500 |
| 2024-09-27 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 114,400 |
| 2024-09-26 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 82,700 |
| 2024-09-25 | 1.180 | 1.210 | 1.180 | 1.180 | 1.180 | 65,600 |
| 2024-09-24 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 79,000 |
| 2024-09-23 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 52,500 |
| 2024-09-20 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 66,000 |
| 2024-09-19 | 1.240 | 1.240 | 1.160 | 1.180 | 1.180 | 65,800 |
| 2024-09-18 | 1.200 | 1.230 | 1.170 | 1.200 | 1.200 | 153,300 |
| 2024-09-17 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 220,300 |
| 2024-09-16 | 1.180 | 1.210 | 1.170 | 1.200 | 1.200 | 118,300 |
| 2024-09-13 | 1.110 | 1.170 | 1.110 | 1.170 | 1.170 | 72,100 |
| 2024-09-12 | 1.100 | 1.160 | 1.070 | 1.100 | 1.100 | 120,900 |
| 2024-09-11 | 1.080 | 1.120 | 1.060 | 1.100 | 1.100 | 24,800 |
| 2024-09-10 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 48,800 |
| 2024-09-09 | 1.060 | 1.110 | 1.060 | 1.080 | 1.080 | 8,600 |
| 2024-09-06 | 1.110 | 1.130 | 1.080 | 1.080 | 1.080 | 54,600 |
| 2024-09-05 | 1.090 | 1.120 | 1.080 | 1.090 | 1.090 | 69,600 |
| 2024-09-04 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 23,100 |
| 2024-09-03 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 26,000 |
| 2024-08-30 | 1.110 | 1.120 | 1.090 | 1.110 | 1.110 | 73,400 |
| 2024-08-29 | 1.090 | 1.120 | 1.090 | 1.105 | 1.105 | 23,271 |
| 2024-08-28 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 44,202 |
| 2024-08-27 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 26,400 |
| 2024-08-26 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 57,168 |
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.