STLLR Gold Inc. (STLRF)
OTCMKTS · Delayed Price · Currency is USD
1.175
+0.012 (0.99%)
Sep 25, 2026, 10:04 AM EST
STLRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.99% | 260 |
| Sep 24, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.56% | 13,590 |
| Sep 23, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -7.14% | 1,609 |
| Sep 22, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 46,304 |
| Sep 21, 2026 | 1.27 | 1.27 | 1.19 | 1.24 | 1.24 | 0.81% | 142,355 |
| Sep 18, 2026 | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | 9.82% | 9,459 |
| Sep 17, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 3.90% | 29,956 |
| Sep 16, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.10% | 25,891 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -5.22% | 18,786 |
| Sep 14, 2026 | 1.17 | 1.24 | 1.14 | 1.15 | 1.15 | -3.36% | 7,899 |
| Sep 11, 2026 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 3.03% | 14,877 |
| Sep 10, 2026 | 1.19 | 1.22 | 1.16 | 1.16 | 1.16 | -6.10% | 78,066 |
| Sep 9, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -3.15% | 13,187 |
| Sep 8, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -0.78% | 16,455 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -3.04% | 27,732 |
| Sep 3, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 3.14% | 3,589 |
| Sep 2, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 2.40% | 11,221 |
| Sep 1, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -5.30% | 6,833 |
| Aug 31, 2026 | 1.34 | 1.38 | 1.30 | 1.32 | 1.32 | -1.50% | 29,791 |
| Aug 28, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 7,565 |
| Aug 27, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -2.22% | 24,895 |
| Aug 26, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | -2.17% | 53,242 |
| Aug 25, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 4,935 |
| Aug 24, 2026 | 1.45 | 1.50 | 1.38 | 1.39 | 1.39 | -4.27% | 28,024 |
| Aug 21, 2026 | 1.41 | 1.51 | 1.39 | 1.45 | 1.45 | 5.37% | 20,919 |
| Aug 20, 2026 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | 2.84% | 20,670 |
| Aug 19, 2026 | 1.28 | 1.36 | 1.26 | 1.34 | 1.34 | 12.61% | 71,104 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 4,660 |
| Aug 17, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | 2.48% | 24,803 |
| Aug 14, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | 0.75% | 13,772 |
| Aug 13, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.15% | 20,278 |
| Aug 12, 2026 | 1.30 | 1.37 | 1.25 | 1.25 | 1.25 | -2.87% | 60,203 |
| Aug 11, 2026 | 1.11 | 1.34 | 1.11 | 1.29 | 1.29 | 16.22% | 56,509 |
| 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 |