STLLR Gold Inc. (TSX:STLR)
Canada
· Delayed Price · Currency is CAD 1.050
+0.030 (2.94%)
May 2, 2025, 4:00 PM EDT
STLLR Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 89,407 |
| May 1, 2025 | 1.05 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 88,800 |
| Apr 30, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 45,600 |
| Apr 29, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | 37,314 |
| Apr 28, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 65,649 |
| Apr 25, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 58,900 |
| Apr 24, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 71,700 |
| Apr 23, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -3.60% | 81,533 |
| Apr 22, 2025 | 1.16 | 1.18 | 1.10 | 1.11 | 1.11 | -2.63% | 108,820 |
| Apr 21, 2025 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | - | 97,036 |
| Apr 17, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | - | 92,200 |
| Apr 16, 2025 | 1.15 | 1.18 | 1.11 | 1.14 | 1.14 | 4.59% | 245,900 |
| Apr 15, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 73,003 |
| Apr 14, 2025 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 3.70% | 204,830 |
| Apr 11, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | 13.68% | 210,400 |
| Apr 10, 2025 | 0.96 | 0.99 | 0.92 | 0.95 | 0.95 | 3.26% | 115,900 |
| Apr 9, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 3.37% | 275,600 |
| Apr 8, 2025 | 0.92 | 0.99 | 0.89 | 0.89 | 0.89 | -6.32% | 44,000 |
| Apr 7, 2025 | 0.90 | 0.98 | 0.87 | 0.95 | 0.95 | 2.15% | 113,425 |
| Apr 4, 2025 | 0.98 | 0.98 | 0.89 | 0.93 | 0.93 | -6.06% | 193,320 |
| Apr 3, 2025 | 1.01 | 1.02 | 0.95 | 0.99 | 0.99 | -4.81% | 181,100 |
| Apr 2, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 74,320 |
| Apr 1, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 134,342 |
| Mar 31, 2025 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | - | 112,400 |
| Mar 28, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 160,900 |
| Mar 27, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 61,400 |
| Mar 26, 2025 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 62,300 |
| Mar 25, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 100,600 |
| Mar 24, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 102,000 |
| Mar 21, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | - | 56,920 |
| Mar 20, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | -0.89% | 25,542 |
| Mar 19, 2025 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | - | 135,900 |
| Mar 18, 2025 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 3.70% | 165,400 |
| Mar 17, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 118,900 |
| Mar 14, 2025 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | 1.89% | 87,900 |
| Mar 13, 2025 | 1.03 | 1.08 | 1.00 | 1.06 | 1.06 | 4.95% | 96,200 |
| Mar 12, 2025 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 3.06% | 112,700 |
| Mar 11, 2025 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -2.00% | 46,700 |
| Mar 10, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 154,638 |
| Mar 7, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 67,225 |
| Mar 6, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 64,822 |
| Mar 5, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 101,402 |
| Mar 4, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 82,540 |
| Mar 3, 2025 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | 1.01% | 72,100 |
| Feb 28, 2025 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 10.00% | 129,400 |
| Feb 27, 2025 | 1.03 | 1.03 | 0.86 | 0.90 | 0.90 | -10.00% | 131,600 |
| Feb 26, 2025 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | -1.96% | 36,100 |
| Feb 25, 2025 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | - | 113,500 |
| Feb 24, 2025 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -4.67% | 112,400 |
| Feb 21, 2025 | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 83,906 |