STLLR Gold Inc. (TSX:STLR)
Canada · Delayed Price · Currency is CAD 1.790
+0.020 (1.13%)
Aug 12, 2026, 2:32 PM EST
STLLR Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.79 | 1.90 | 1.78 | 1.80 | - | 1.69% | 669,046 |
| Aug 11, 2026 | 1.55 | 1.86 | 1.55 | 1.77 | 1.77 | 14.94% | 587,469 |
| Aug 10, 2026 | 1.49 | 1.57 | 1.44 | 1.54 | 1.54 | 3.36% | 911,242 |
| Aug 7, 2026 | 1.42 | 1.49 | 1.36 | 1.49 | 1.49 | 8.76% | 328,897 |
| Aug 6, 2026 | 1.38 | 1.44 | 1.36 | 1.37 | 1.37 | - | 530,132 |
| Aug 5, 2026 | 1.35 | 1.42 | 1.35 | 1.37 | 1.37 | 3.01% | 94,119 |
| Aug 4, 2026 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 3.10% | 58,428 |
| Jul 31, 2026 | 1.30 | 1.33 | 1.25 | 1.29 | 1.29 | -2.27% | 157,534 |
| Jul 30, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 63,401 |
| Jul 29, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | - | 103,806 |
| Jul 28, 2026 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -3.73% | 37,997 |
| Jul 27, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | - | 67,251 |
| Jul 24, 2026 | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | -0.74% | 27,543 |
| Jul 23, 2026 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | -6.25% | 179,402 |
| Jul 22, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | 3.60% | 175,062 |
| Jul 21, 2026 | 1.35 | 1.40 | 1.33 | 1.39 | 1.39 | 5.30% | 101,603 |
| Jul 20, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 3.94% | 55,545 |
| Jul 17, 2026 | 1.26 | 1.33 | 1.24 | 1.27 | 1.27 | - | 99,456 |
| Jul 16, 2026 | 1.29 | 1.32 | 1.26 | 1.27 | 1.27 | -3.05% | 338,756 |
| Jul 15, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 67,447 |
| Jul 14, 2026 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | 3.08% | 42,162 |
| Jul 13, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 23,972 |
| Jul 10, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 15,115 |
| Jul 9, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | 1.48% | 15,060 |
| Jul 8, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | -2.88% | 92,340 |
| Jul 7, 2026 | 1.45 | 1.46 | 1.37 | 1.39 | 1.39 | -6.71% | 70,197 |
| Jul 6, 2026 | 1.51 | 1.54 | 1.45 | 1.49 | 1.49 | -1.97% | 115,811 |
| Jul 3, 2026 | 1.40 | 1.54 | 1.40 | 1.52 | 1.52 | 8.57% | 144,951 |
| Jul 2, 2026 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | 6.06% | 234,360 |
| Jun 30, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.22% | 78,554 |
| Jun 29, 2026 | 1.33 | 1.36 | 1.30 | 1.35 | 1.35 | -2.17% | 92,019 |
| Jun 26, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 5.34% | 109,618 |
| Jun 25, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | 0.77% | 48,471 |
| Jun 24, 2026 | 1.35 | 1.39 | 1.25 | 1.30 | 1.30 | -6.47% | 181,857 |
| Jun 23, 2026 | 1.46 | 1.50 | 1.39 | 1.39 | 1.39 | -7.33% | 232,850 |
| Jun 22, 2026 | 1.43 | 1.55 | 1.43 | 1.50 | 1.50 | 4.17% | 345,959 |
| Jun 19, 2026 | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | -4.00% | 69,591 |
| Jun 18, 2026 | 1.47 | 1.55 | 1.43 | 1.50 | 1.50 | 6.38% | 275,336 |
| Jun 17, 2026 | 1.46 | 1.53 | 1.41 | 1.41 | 1.41 | -3.42% | 260,297 |
| Jun 16, 2026 | 1.45 | 1.49 | 1.42 | 1.46 | 1.46 | 2.82% | 186,469 |
| Jun 15, 2026 | 1.35 | 1.51 | 1.34 | 1.42 | 1.42 | 7.58% | 329,757 |
| Jun 12, 2026 | 1.32 | 1.33 | 1.27 | 1.32 | 1.32 | 3.94% | 88,351 |
| Jun 11, 2026 | 1.24 | 1.30 | 1.21 | 1.27 | 1.27 | 1.60% | 122,837 |
| Jun 10, 2026 | 1.26 | 1.30 | 1.22 | 1.25 | 1.25 | -0.79% | 159,672 |
| Jun 9, 2026 | 1.29 | 1.30 | 1.23 | 1.26 | 1.26 | -1.56% | 88,414 |
| Jun 8, 2026 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | 1.59% | 60,930 |
| Jun 5, 2026 | 1.46 | 1.46 | 1.25 | 1.26 | 1.26 | -9.35% | 224,220 |
| Jun 4, 2026 | 1.43 | 1.45 | 1.37 | 1.39 | 1.39 | - | 106,770 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -5.44% | 149,037 |
| Jun 2, 2026 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 141,916 |