STLLR Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.75	0.76	0.74	0.75	0.75	-1.60%	10,650
May 1, 2025	0.76	0.76	0.76	0.76	0.76	-0.39%	21,900
Apr 30, 2025	0.76	0.77	0.76	0.77	0.77	-1.53%	10,954
Apr 29, 2025	0.78	0.78	0.78	0.78	0.78	-	25
Apr 28, 2025	0.76	0.78	0.75	0.78	0.78	0.56%	6,600
Apr 25, 2025	0.77	0.77	0.77	0.77	0.77	-	10,000
Apr 24, 2025	0.77	0.78	0.77	0.77	0.77	0.59%	3,926
Apr 23, 2025	0.77	0.77	0.77	0.77	0.77	-3.25%	1,740
Apr 22, 2025	0.81	0.81	0.80	0.80	0.80	-5.27%	2,250
Apr 21, 2025	0.83	0.85	0.81	0.84	0.84	2.55%	45,400
Apr 17, 2025	0.80	0.83	0.80	0.82	0.82	1.45%	8,292
Apr 16, 2025	0.82	0.84	0.80	0.81	0.81	3.00%	81,170
Apr 15, 2025	0.79	0.80	0.78	0.78	0.78	-1.50%	48,180
Apr 14, 2025	0.81	0.82	0.80	0.80	0.80	2.29%	31,129
Apr 11, 2025	0.75	0.78	0.74	0.78	0.78	12.02%	67,525
Apr 10, 2025	0.66	0.70	0.64	0.69	0.69	6.85%	51,632
Apr 9, 2025	0.65	0.69	0.65	0.65	0.65	3.17%	5,340
Apr 8, 2025	0.67	0.67	0.63	0.63	0.63	-5.38%	32,150
Apr 7, 2025	0.63	0.67	0.63	0.67	0.67	-0.18%	42,770
Apr 4, 2025	0.66	0.67	0.64	0.67	0.67	-5.93%	33,362
Apr 3, 2025	0.70	0.72	0.70	0.71	0.71	-2.46%	7,770
Apr 2, 2025	0.73	0.73	0.72	0.73	0.73	0.07%	21,563
Apr 1, 2025	0.74	0.74	0.73	0.73	0.73	-3.80%	7,000
Mar 31, 2025	0.75	0.76	0.73	0.76	0.76	1.96%	31,100
Mar 28, 2025	0.75	0.76	0.74	0.74	0.74	-2.27%	16,600
Mar 27, 2025	0.75	0.77	0.75	0.76	0.76	0.77%	93,723
Mar 26, 2025	0.77	0.77	0.75	0.75	0.75	-2.07%	45,850
Mar 25, 2025	0.78	0.78	0.76	0.77	0.77	1.07%	71,500
Mar 24, 2025	0.78	0.78	0.76	0.76	0.76	-1.44%	16,341
Mar 21, 2025	0.78	0.78	0.77	0.77	0.77	-0.52%	43,716
Mar 20, 2025	0.77	0.78	0.77	0.78	0.78	-1.52%	30,083
Mar 19, 2025	0.78	0.79	0.78	0.79	0.79	1.23%	62,950
Mar 18, 2025	0.77	0.80	0.77	0.78	0.78	2.11%	109,326
Mar 17, 2025	0.75	0.76	0.75	0.76	0.76	2.24%	7,028
Mar 14, 2025	0.73	0.75	0.73	0.74	0.74	2.59%	46,257
Mar 13, 2025	0.69	0.74	0.69	0.73	0.73	3.70%	9,361
Mar 12, 2025	0.69	0.70	0.69	0.70	0.70	2.06%	42,401
Mar 11, 2025	0.71	0.73	0.69	0.69	0.69	-0.58%	35,491
Mar 10, 2025	0.71	0.71	0.69	0.69	0.69	-3.31%	46,564
Mar 7, 2025	0.71	0.71	0.71	0.71	0.71	1.60%	276
Mar 6, 2025	0.70	0.70	0.70	0.70	0.70	-2.44%	1,200
Mar 5, 2025	0.71	0.72	0.71	0.72	0.72	3.52%	9,750
Mar 4, 2025	0.69	0.70	0.69	0.70	0.70	-0.48%	61,400
Mar 3, 2025	0.75	0.75	0.70	0.70	0.70	7.19%	7,750
Feb 28, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Feb 27, 2025	0.71	0.71	0.64	0.65	0.65	-7.00%	25,530
Feb 26, 2025	0.72	0.72	0.70	0.70	0.70	1.61%	700
Feb 25, 2025	0.71	0.71	0.69	0.69	0.69	-3.83%	3,500
Feb 24, 2025	0.72	0.72	0.72	0.72	0.72	-3.37%	202
Feb 21, 2025	0.74	0.74	0.73	0.74	0.74	0.52%	57,200