STLLR Gold Inc. (STLRF)
OTCMKTS · Delayed Price · Currency is USD
0.94821
+0.0284 (3.09%)
Jun 12, 2026, 3:04 PM EST
STLRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 3,311 |
| May 26, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | 1.44% | 111,573 |
| May 22, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -0.48% | 46,922 |
| May 21, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -1.78% | 6,252 |
| May 20, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | 0.09% | 17,350 |
| May 19, 2026 | 1.10 | 1.10 | 1.01 | 1.07 | 1.07 | -2.91% | 30,065 |
| May 18, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.36% | 5,756 |
| May 15, 2026 | 1.15 | 1.16 | 1.10 | 1.10 | 1.10 | -9.66% | 5,380 |
| May 14, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.09% | 16,878 |
| May 13, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.12% | 4,050 |
| May 12, 2026 | 1.17 | 1.25 | 1.16 | 1.23 | 1.23 | 4.49% | 13,811 |
| May 11, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 4.70% | 45,642 |
| May 8, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 2.55% | 4,121 |
| May 7, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -4.18% | 5,704 |
| May 6, 2026 | 1.11 | 1.16 | 1.10 | 1.15 | 1.15 | 7.04% | 3,859 |
| May 5, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 2.58% | 25,062 |
| May 4, 2026 | 1.17 | 1.17 | 1.04 | 1.05 | 1.05 | -6.99% | 9,479 |
| May 1, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.27% | 26,721 |
| Apr 30, 2026 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | 3.93% | 12,143 |
| Apr 29, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -3.78% | 105,418 |
| Apr 28, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 17,915 |
| Apr 27, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 16,368 |
| Apr 24, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 21,273 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.38% | 8,483 |
| Apr 22, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 0.97% | 6,381 |
| Apr 21, 2026 | 1.29 | 1.29 | 1.18 | 1.19 | 1.19 | -7.57% | 14,518 |
| Apr 20, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 1.34% | 7,932 |
| Apr 17, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | 0.80% | 8,309 |
| Apr 16, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.18% | 11,286 |
| Apr 15, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 5.39% | 20,929 |
| Apr 14, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.64% | 67,113 |
| Apr 13, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 2.60% | 59,328 |
| Apr 10, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.44% | 29,449 |
| Apr 9, 2026 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | 2.53% | 65,341 |
| Apr 8, 2026 | 1.15 | 1.19 | 1.13 | 1.13 | 1.13 | 0.62% | 19,650 |
| Apr 7, 2026 | 1.10 | 1.14 | 1.07 | 1.13 | 1.13 | 1.15% | 59,480 |
| Apr 6, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.25% | 17,023 |
| Apr 2, 2026 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | -2.75% | 90,869 |