STLLR Gold Inc. (TSX:STLR)
Canada · Delayed Price · Currency is CAD 1.550
-0.170 (-9.88%)
Jan 30, 2026, 3:59 PM EST
STLLR Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.60 | 1.62 | 1.48 | 1.53 | 1.53 | -11.05% | 685,013 |
| Jan 29, 2026 | 1.85 | 1.88 | 1.62 | 1.72 | 1.72 | -4.97% | 328,366 |
| Jan 28, 2026 | 1.76 | 1.85 | 1.74 | 1.81 | 1.81 | 2.84% | 728,504 |
| Jan 27, 2026 | 1.70 | 1.77 | 1.64 | 1.76 | 1.76 | 2.92% | 208,948 |
| Jan 26, 2026 | 1.79 | 1.81 | 1.68 | 1.71 | 1.71 | 0.59% | 259,485 |
| Jan 23, 2026 | 1.57 | 1.72 | 1.57 | 1.70 | 1.70 | 6.92% | 393,681 |
| Jan 22, 2026 | 1.57 | 1.59 | 1.53 | 1.59 | 1.59 | 1.92% | 241,165 |
| Jan 21, 2026 | 1.60 | 1.65 | 1.54 | 1.56 | 1.56 | -2.50% | 216,020 |
| Jan 20, 2026 | 1.58 | 1.64 | 1.57 | 1.60 | 1.60 | 2.56% | 812,887 |
| Jan 19, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -2.50% | 229,735 |
| Jan 16, 2026 | 1.62 | 1.62 | 1.48 | 1.60 | 1.60 | - | 130,550 |
| Jan 15, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 52,450 |
| Jan 14, 2026 | 1.58 | 1.66 | 1.57 | 1.61 | 1.61 | 1.26% | 136,983 |
| Jan 13, 2026 | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | -3.64% | 208,146 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.52 | 1.65 | 1.65 | 3.77% | 386,775 |
| Jan 9, 2026 | 1.59 | 1.63 | 1.57 | 1.59 | 1.59 | -1.24% | 186,789 |
| Jan 8, 2026 | 1.65 | 1.66 | 1.59 | 1.61 | 1.61 | -2.42% | 170,190 |
| Jan 7, 2026 | 1.71 | 1.75 | 1.62 | 1.65 | 1.65 | -4.62% | 153,536 |
| Jan 6, 2026 | 1.73 | 1.78 | 1.70 | 1.73 | 1.73 | 1.76% | 77,285 |
| Jan 5, 2026 | 1.68 | 1.78 | 1.67 | 1.70 | 1.70 | 5.59% | 112,904 |
| Jan 2, 2026 | 1.65 | 1.67 | 1.59 | 1.61 | 1.61 | -1.23% | 114,098 |
| Dec 31, 2025 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -3.55% | 69,170 |
| Dec 30, 2025 | 1.65 | 1.72 | 1.65 | 1.69 | 1.69 | 1.81% | 126,325 |
| Dec 29, 2025 | 1.70 | 1.74 | 1.62 | 1.66 | 1.66 | -5.14% | 279,317 |
| Dec 24, 2025 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -2.23% | 50,567 |
| Dec 23, 2025 | 1.85 | 1.86 | 1.77 | 1.79 | 1.79 | -3.24% | 118,725 |
| Dec 22, 2025 | 1.83 | 1.87 | 1.80 | 1.85 | 1.85 | 1.09% | 185,950 |
| Dec 19, 2025 | 1.67 | 1.83 | 1.67 | 1.83 | 1.83 | 11.59% | 150,455 |
| Dec 18, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 106,173 |
| Dec 17, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 1.87% | 78,787 |
| Dec 16, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | - | 59,845 |
| Dec 15, 2025 | 1.64 | 1.65 | 1.57 | 1.60 | 1.60 | -1.23% | 87,496 |
| Dec 12, 2025 | 1.70 | 1.74 | 1.61 | 1.62 | 1.62 | -2.99% | 128,388 |
| Dec 11, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | 1.21% | 201,481 |
| Dec 10, 2025 | 1.52 | 1.65 | 1.46 | 1.65 | 1.65 | 10.00% | 134,013 |
| Dec 9, 2025 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 2.04% | 144,664 |
| Dec 8, 2025 | 1.51 | 1.51 | 1.43 | 1.47 | 1.47 | -2.00% | 87,184 |
| Dec 5, 2025 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | - | 80,292 |
| Dec 4, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 83,257 |
| Dec 3, 2025 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | -1.30% | 140,193 |
| Dec 2, 2025 | 1.62 | 1.62 | 1.50 | 1.54 | 1.54 | -4.94% | 156,177 |
| Dec 1, 2025 | 1.60 | 1.64 | 1.58 | 1.62 | 1.62 | 1.25% | 89,638 |
| Nov 28, 2025 | 1.58 | 1.69 | 1.55 | 1.60 | 1.60 | 5.96% | 257,759 |
| Nov 27, 2025 | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | 4.14% | 98,804 |
| Nov 26, 2025 | 1.38 | 1.48 | 1.35 | 1.45 | 1.45 | 8.21% | 253,348 |
| Nov 25, 2025 | 1.31 | 1.36 | 1.30 | 1.34 | 1.34 | 2.29% | 8,567 |
| Nov 24, 2025 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 3.97% | 250,784 |
| Nov 21, 2025 | 1.31 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 304,518 |
| Nov 20, 2025 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -2.94% | 104,203 |
| Nov 19, 2025 | 1.40 | 1.44 | 1.35 | 1.36 | 1.36 | 0.74% | 55,627 |