STLLR Gold Inc. (STLRF)
OTCMKTS · Delayed Price · Currency is USD
1.050
-0.010 (-0.94%)
Mar 27, 2026, 9:56 AM EST
STLRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.04 | 1.13 | 1.04 | 1.08 | 1.08 | 1.60% | 2,896 |
| Mar 26, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -6.19% | 41,538 |
| Mar 25, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 2.26% | 9,883 |
| Mar 24, 2026 | 1.13 | 1.13 | 1.02 | 1.11 | 1.11 | 4.25% | 111,869 |
| Mar 23, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 5.16% | 77,087 |
| Mar 20, 2026 | 1.00 | 1.06 | 0.99 | 1.01 | 1.01 | -0.10% | 53,480 |
| Mar 19, 2026 | 1.06 | 1.08 | 0.99 | 1.01 | 1.01 | -10.31% | 148,255 |
| Mar 18, 2026 | 1.30 | 1.30 | 1.09 | 1.13 | 1.12 | -10.57% | 140,172 |
| Mar 17, 2026 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | 0.48% | 5,118 |
| Mar 16, 2026 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -1.42% | 12,099 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | -8.83% | 29,332 |
| Mar 12, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.04% | 30,156 |
| Mar 11, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -1.04% | 20,375 |
| Mar 10, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 3.08% | 32,996 |
| Mar 9, 2026 | 1.36 | 1.39 | 1.32 | 1.39 | 1.39 | - | 47,019 |
| Mar 6, 2026 | 1.33 | 1.40 | 1.32 | 1.39 | 1.39 | 4.42% | 45,859 |
| Mar 5, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -4.64% | 39,558 |
| Mar 4, 2026 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -2.10% | 75,005 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.37 | 1.43 | 1.43 | -8.39% | 71,789 |
| Mar 2, 2026 | 1.63 | 1.63 | 1.49 | 1.56 | 1.56 | 0.71% | 84,721 |
| Feb 27, 2026 | 1.49 | 1.55 | 1.48 | 1.55 | 1.55 | 4.03% | 47,029 |
| Feb 26, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 4.86% | 30,622 |
| Feb 25, 2026 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | 5.26% | 109,263 |
| Feb 24, 2026 | 1.28 | 1.35 | 1.25 | 1.35 | 1.35 | 6.30% | 58,050 |
| Feb 23, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 2.01% | 39,841 |
| Feb 20, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 87,761 |
| Feb 19, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.23 | 1.23% | 21,247 |
| Feb 18, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 43,689 |
| Feb 17, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | -3.17% | 99,224 |
| Feb 13, 2026 | 1.19 | 1.31 | 1.19 | 1.26 | 1.26 | 7.97% | 109,617 |
| Feb 12, 2026 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | 0.60% | 117,659 |
| Feb 11, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 47,859 |
| Feb 10, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | - | 77,489 |
| Feb 9, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 6.36% | 82,304 |
| Feb 6, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 0.29% | 6,750 |
| Feb 5, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -7.89% | 78,861 |
| Feb 4, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 76,393 |
| Feb 3, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 2.78% | 61,249 |
| Feb 2, 2026 | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | -5.26% | 118,391 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.11 | 1.14 | 1.14 | -9.67% | 233,291 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.21 | 1.26 | 1.26 | -6.52% | 100,989 |
| Jan 28, 2026 | 1.30 | 1.36 | 1.26 | 1.35 | 1.35 | 8.87% | 418,234 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.20 | 1.24 | 1.24 | -0.40% | 93,939 |
| Jan 26, 2026 | 1.30 | 1.32 | 1.24 | 1.25 | 1.24 | 1.22% | 324,609 |
| Jan 23, 2026 | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | 7.89% | 115,265 |
| Jan 22, 2026 | 1.21 | 1.21 | 1.12 | 1.14 | 1.14 | 1.79% | 190,451 |
| Jan 21, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -2.52% | 192,176 |
| Jan 20, 2026 | 1.24 | 1.24 | 1.13 | 1.15 | 1.15 | 0.35% | 97,414 |
| Jan 16, 2026 | 1.15 | 1.15 | 1.09 | 1.15 | 1.15 | -0.52% | 30,441 |
| Jan 15, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -1.29% | 25,363 |