STLLR Gold Inc. (STLRF)
OTCMKTS · Delayed Price · Currency is USD
1.310
+0.200 (18.02%)
Aug 11, 2026, 2:48 PM EST
STLRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.11 | 1.20 | 1.11 | 1.20 | - | 8.11% | 600 |
| Aug 10, 2026 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | 4.72% | 92,221 |
| Aug 7, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 7.07% | 36,507 |
| Aug 6, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 0.88% | 22,455 |
| Aug 5, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | 1.18% | 35,477 |
| Aug 4, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 3.20% | 16,584 |
| Aug 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.22% | 174 |
| Jul 31, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | -4.15% | 54,171 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 4.73% | 27,739 |
| Jul 29, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -0.96% | 71,826 |
| Jul 28, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -2.88% | 9,700 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.17% | 2,920 |
| Jul 23, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -4.83% | 3,459 |
| Jul 22, 2026 | 0.95 | 1.04 | 0.95 | 1.01 | 1.01 | 3.47% | 10,527 |
| Jul 21, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.84% | 20,017 |
| Jul 20, 2026 | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | 5.05% | 29,970 |
| Jul 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.04% | 8,399 |
| Jul 16, 2026 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | -3.00% | 6,667 |
| Jul 14, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.18% | 12,458 |
| Jul 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 430 |
| Jul 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.01% | 150 |
| Jul 9, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 3.65% | 99,570 |
| Jul 8, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | -1.60% | 62,142 |
| Jul 7, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -7.44% | 18,066 |
| Jul 6, 2026 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | 4.97% | 11,480 |
| Jul 2, 2026 | 0.97 | 1.03 | 0.97 | 0.99 | 0.99 | 2.43% | 61,729 |
| Jul 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.48% | 4,031 |
| Jun 30, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | 1.64% | 7,375 |
| Jun 29, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -2.49% | 60,016 |
| Jun 26, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 2.02% | 14,523 |
| Jun 25, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | 2.63% | 4,576 |
| Jun 24, 2026 | 0.91 | 0.96 | 0.88 | 0.91 | 0.91 | -9.75% | 227,221 |
| Jun 23, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -4.84% | 5,251 |
| Jun 22, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -1.76% | 30,308 |
| Jun 18, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | 4.95% | 18,476 |
| Jun 17, 2026 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -2.83% | 80,165 |
| Jun 16, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 1.92% | 180,841 |
| Jun 15, 2026 | 0.96 | 1.09 | 0.96 | 1.04 | 1.04 | 9.68% | 545,474 |
| Jun 12, 2026 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | 3.09% | 10,691 |
| Jun 11, 2026 | 0.91 | 0.92 | 0.88 | 0.92 | 0.92 | 5.12% | 21,037 |
| Jun 10, 2026 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -2.95% | 42,635 |
| Jun 9, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -1.63% | 41,521 |
| Jun 8, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.79% | 66,392 |
| Jun 5, 2026 | 0.98 | 0.99 | 0.91 | 0.91 | 0.91 | -8.11% | 113,688 |
| Jun 4, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.02% | 24,086 |
| Jun 3, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -4.18% | 24,916 |
| Jun 2, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | -1.48% | 17,427 |
| Jun 1, 2026 | 1.12 | 1.12 | 1.02 | 1.07 | 1.07 | -1.84% | 15,616 |
| May 29, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 2.06% | 22,998 |
| May 28, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 1.71% | 17,568 |