STLLR Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 56,744 |
| 2026-10-16 | 1.310 | 1.380 | 1.270 | 1.270 | 1.270 | 406,969 |
| 2026-10-15 | 1.440 | 1.440 | 1.260 | 1.290 | 1.290 | 75,900 |
| 2026-10-14 | 1.300 | 1.320 | 1.230 | 1.270 | 1.270 | 210,700 |
| 2026-10-13 | 1.390 | 1.390 | 1.300 | 1.310 | 1.310 | 173,800 |
| 2026-10-09 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 371,200 |
| 2026-10-08 | 1.360 | 1.380 | 1.330 | 1.350 | 1.350 | 169,700 |
| 2026-10-07 | 1.430 | 1.430 | 1.340 | 1.360 | 1.360 | 65,400 |
| 2026-10-06 | 1.460 | 1.460 | 1.410 | 1.420 | 1.420 | 64,300 |
| 2026-10-05 | 1.470 | 1.490 | 1.430 | 1.440 | 1.440 | 83,600 |
| 2026-10-02 | 1.460 | 1.480 | 1.430 | 1.470 | 1.470 | 59,600 |
| 2026-10-01 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 100,400 |
| 2026-09-30 | 1.500 | 1.520 | 1.460 | 1.470 | 1.470 | 82,900 |
| 2026-09-29 | 1.560 | 1.570 | 1.490 | 1.490 | 1.490 | 88,700 |
| 2026-09-28 | 1.610 | 1.610 | 1.550 | 1.550 | 1.550 | 119,600 |
| 2026-09-25 | 1.700 | 1.700 | 1.620 | 1.660 | 1.660 | 127,800 |
| 2026-09-24 | 1.760 | 1.760 | 1.630 | 1.680 | 1.680 | 129,300 |
| 2026-09-23 | 1.720 | 1.780 | 1.640 | 1.690 | 1.690 | 220,800 |
| 2026-09-22 | 1.750 | 1.780 | 1.720 | 1.780 | 1.780 | 116,700 |
| 2026-09-21 | 1.750 | 1.750 | 1.630 | 1.740 | 1.740 | 205,300 |
| 2026-09-18 | 1.620 | 1.740 | 1.570 | 1.740 | 1.740 | 407,200 |
| 2026-09-17 | 1.600 | 1.620 | 1.540 | 1.570 | 1.570 | 137,000 |
| 2026-09-16 | 1.600 | 1.600 | 1.510 | 1.550 | 1.550 | 131,800 |
| 2026-09-15 | 1.590 | 1.610 | 1.510 | 1.570 | 1.570 | 110,100 |
| 2026-09-14 | 1.620 | 1.620 | 1.580 | 1.600 | 1.600 | 81,300 |
| 2026-09-11 | 1.630 | 1.650 | 1.580 | 1.640 | 1.640 | 517,200 |
| 2026-09-10 | 1.680 | 1.710 | 1.590 | 1.600 | 1.600 | 420,600 |
| 2026-09-09 | 1.720 | 1.740 | 1.660 | 1.690 | 1.690 | 177,300 |
| 2026-09-08 | 1.790 | 1.790 | 1.700 | 1.720 | 1.720 | 104,100 |
| 2026-09-04 | 1.830 | 1.830 | 1.750 | 1.780 | 1.780 | 144,300 |
| 2026-09-03 | 1.810 | 1.860 | 1.790 | 1.840 | 1.840 | 69,300 |
| 2026-09-02 | 1.740 | 1.810 | 1.740 | 1.780 | 1.780 | 51,200 |
| 2026-09-01 | 1.780 | 1.840 | 1.720 | 1.740 | 1.740 | 85,400 |
| 2026-08-31 | 1.900 | 1.900 | 1.800 | 1.830 | 1.830 | 123,500 |
| 2026-08-28 | 1.870 | 1.890 | 1.800 | 1.880 | 1.880 | 559,900 |
| 2026-08-27 | 1.830 | 1.890 | 1.800 | 1.890 | 1.890 | 325,400 |
| 2026-08-26 | 1.910 | 1.910 | 1.830 | 1.840 | 1.840 | 153,500 |
| 2026-08-25 | 1.890 | 1.960 | 1.890 | 1.910 | 1.910 | 410,484 |
| 2026-08-24 | 2.010 | 2.030 | 1.910 | 1.920 | 1.920 | 143,529 |
| 2026-08-21 | 1.890 | 2.100 | 1.890 | 2.010 | 2.010 | 502,400 |
| 2026-08-20 | 1.850 | 1.950 | 1.810 | 1.880 | 1.880 | 118,800 |
| 2026-08-19 | 1.790 | 1.900 | 1.740 | 1.870 | 1.870 | 629,500 |
| 2026-08-18 | 1.690 | 1.700 | 1.610 | 1.650 | 1.650 | 947,900 |
| 2026-08-17 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 41,800 |
| 2026-08-14 | 1.770 | 1.770 | 1.690 | 1.710 | 1.710 | 149,800 |
| 2026-08-13 | 1.800 | 1.800 | 1.650 | 1.680 | 1.680 | 89,300 |
| 2026-08-12 | 1.790 | 1.900 | 1.720 | 1.760 | 1.760 | 840,700 |
| 2026-08-11 | 1.550 | 1.860 | 1.550 | 1.770 | 1.770 | 587,500 |
| 2026-08-10 | 1.490 | 1.570 | 1.440 | 1.540 | 1.540 | 911,200 |
| 2026-08-07 | 1.420 | 1.490 | 1.360 | 1.490 | 1.490 | 328,900 |
| 2026-08-06 | 1.380 | 1.440 | 1.360 | 1.370 | 1.370 | 530,100 |
| 2026-08-05 | 1.350 | 1.420 | 1.350 | 1.370 | 1.370 | 94,100 |
| 2026-08-04 | 1.300 | 1.380 | 1.300 | 1.330 | 1.330 | 58,400 |
| 2026-07-31 | 1.300 | 1.330 | 1.250 | 1.290 | 1.290 | 157,500 |
| 2026-07-30 | 1.290 | 1.330 | 1.280 | 1.320 | 1.320 | 63,400 |
| 2026-07-29 | 1.270 | 1.320 | 1.270 | 1.290 | 1.290 | 103,800 |
| 2026-07-28 | 1.320 | 1.320 | 1.250 | 1.290 | 1.290 | 38,000 |
| 2026-07-27 | 1.360 | 1.370 | 1.330 | 1.340 | 1.340 | 67,300 |
| 2026-07-24 | 1.340 | 1.370 | 1.310 | 1.340 | 1.340 | 27,500 |
| 2026-07-23 | 1.350 | 1.400 | 1.330 | 1.350 | 1.350 | 179,400 |
Page 1 of 21 · 1,254 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.