STLLR Gold Inc. (TSX:STLR)
Canada
· Delayed Price · Currency is CAD 1.080
+0.010 (0.93%)
Mar 17, 2025, 11:25 AM EST
STLLR Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | 2.78% | 150,951 |
| Mar 17, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 118,892 |
| 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 |
| Feb 20, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -0.93% | 101,900 |
| Feb 19, 2025 | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | -3.60% | 142,900 |
| Feb 18, 2025 | 1.17 | 1.17 | 1.08 | 1.11 | 1.11 | -3.48% | 234,937 |
| Feb 14, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | - | 219,500 |
| Feb 13, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 124,700 |
| Feb 12, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 1.79% | 117,004 |
| Feb 11, 2025 | 1.13 | 1.13 | 1.08 | 1.12 | 1.12 | -0.88% | 52,315 |
| Feb 10, 2025 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 1.80% | 413,441 |
| Feb 7, 2025 | 1.02 | 1.15 | 1.02 | 1.11 | 1.11 | 8.82% | 376,628 |
| Feb 6, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -1.92% | 87,735 |
| Feb 5, 2025 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | - | 234,200 |
| Feb 4, 2025 | 1.01 | 1.06 | 0.99 | 1.04 | 1.04 | 6.12% | 213,708 |
| Feb 3, 2025 | 0.97 | 0.98 | 0.87 | 0.98 | 0.98 | - | 143,527 |
| Jan 31, 2025 | 0.88 | 0.98 | 0.87 | 0.98 | 0.98 | 11.36% | 366,510 |
| Jan 30, 2025 | 0.84 | 0.88 | 0.81 | 0.88 | 0.88 | 7.32% | 250,947 |
| Jan 29, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | 1.23% | 58,340 |
| Jan 28, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 51,500 |
| Jan 27, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -3.61% | 52,431 |
| Jan 24, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 2.47% | 3,000 |
| Jan 23, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 43,600 |
| Jan 22, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 2.50% | 134,000 |
| Jan 21, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 31,700 |
| Jan 20, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 111,744 |
| Jan 17, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 3.85% | 99,547 |
| Jan 16, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 102,200 |
| Jan 15, 2025 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | 1.27% | 98,610 |
| Jan 14, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 93,700 |
| Jan 13, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.61% | 115,100 |
| Jan 10, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 58,800 |
| Jan 9, 2025 | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | 1.20% | 27,600 |
| Jan 8, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | -1.19% | 90,600 |
| Jan 7, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 1.20% | 46,841 |