STLLR Gold Inc. (TSX:STLR)
Canada · Delayed Price · Currency is CAD 1.460
+0.010 (0.69%)
May 21, 2026, 12:59 PM EST
STLLR Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.45 | 1.51 | 1.44 | 1.45 | 1.45 | 0.69% | 129,010 |
| May 19, 2026 | 1.51 | 1.52 | 1.41 | 1.44 | 1.44 | -4.00% | 130,892 |
| May 15, 2026 | 1.55 | 1.60 | 1.50 | 1.50 | 1.50 | -9.64% | 115,530 |
| May 14, 2026 | 1.71 | 1.71 | 1.64 | 1.66 | 1.66 | -2.92% | 92,041 |
| May 13, 2026 | 1.68 | 1.75 | 1.61 | 1.71 | 1.71 | 3.64% | 248,174 |
| May 12, 2026 | 1.64 | 1.69 | 1.56 | 1.65 | 1.65 | 2.48% | 192,196 |
| May 11, 2026 | 1.52 | 1.64 | 1.51 | 1.61 | 1.61 | 2.55% | 142,888 |
| May 8, 2026 | 1.55 | 1.57 | 1.49 | 1.57 | 1.57 | 5.37% | 42,209 |
| May 7, 2026 | 1.56 | 1.60 | 1.49 | 1.49 | 1.49 | -2.61% | 105,514 |
| May 6, 2026 | 1.51 | 1.58 | 1.51 | 1.53 | 1.53 | 6.99% | 63,977 |
| May 5, 2026 | 1.47 | 1.47 | 1.39 | 1.43 | 1.43 | 0.70% | 114,547 |
| May 4, 2026 | 1.53 | 1.53 | 1.41 | 1.42 | 1.42 | -7.19% | 166,800 |
| May 1, 2026 | 1.51 | 1.54 | 1.47 | 1.53 | 1.53 | 2.68% | 99,072 |
| Apr 30, 2026 | 1.50 | 1.58 | 1.49 | 1.49 | 1.49 | 2.05% | 146,235 |
| Apr 29, 2026 | 1.49 | 1.52 | 1.46 | 1.46 | 1.46 | -3.31% | 115,161 |
| Apr 28, 2026 | 1.62 | 1.62 | 1.50 | 1.51 | 1.51 | -5.03% | 95,356 |
| Apr 27, 2026 | 1.61 | 1.64 | 1.54 | 1.59 | 1.59 | -0.63% | 94,127 |
| Apr 24, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 24,796 |
| Apr 23, 2026 | 1.63 | 1.65 | 1.57 | 1.64 | 1.64 | 0.61% | 182,832 |
| Apr 22, 2026 | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | 3.16% | 85,335 |
| Apr 21, 2026 | 1.70 | 1.75 | 1.50 | 1.58 | 1.58 | -8.67% | 147,423 |
| Apr 20, 2026 | 1.76 | 1.77 | 1.68 | 1.73 | 1.73 | 1.17% | 95,485 |
| Apr 17, 2026 | 1.75 | 1.83 | 1.71 | 1.71 | 1.71 | -1.16% | 171,861 |
| Apr 16, 2026 | 1.76 | 1.78 | 1.68 | 1.73 | 1.73 | 0.58% | 116,404 |
| Apr 15, 2026 | 1.66 | 1.79 | 1.65 | 1.72 | 1.72 | 2.99% | 234,703 |
| Apr 14, 2026 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 2.45% | 194,359 |
| Apr 13, 2026 | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | 3.16% | 120,363 |
| Apr 10, 2026 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 71,128 |
| Apr 9, 2026 | 1.61 | 1.62 | 1.52 | 1.60 | 1.60 | 2.56% | 137,216 |
| Apr 8, 2026 | 1.63 | 1.67 | 1.56 | 1.56 | 1.56 | -0.64% | 150,218 |
| Apr 7, 2026 | 1.57 | 1.61 | 1.49 | 1.57 | 1.57 | 1.95% | 380,456 |
| Apr 6, 2026 | 1.55 | 1.60 | 1.51 | 1.54 | 1.54 | - | 213,901 |
| Apr 2, 2026 | 1.46 | 1.59 | 1.46 | 1.54 | 1.54 | -1.91% | 117,844 |
| Apr 1, 2026 | 1.54 | 1.65 | 1.54 | 1.57 | 1.57 | - | 50,808 |
| Mar 31, 2026 | 1.45 | 1.61 | 1.45 | 1.57 | 1.57 | 8.28% | 256,963 |
| Mar 30, 2026 | 1.46 | 1.55 | 1.45 | 1.45 | 1.45 | -2.68% | 99,018 |
| Mar 27, 2026 | 1.44 | 1.57 | 1.44 | 1.49 | 1.49 | 2.76% | 243,485 |
| Mar 26, 2026 | 1.45 | 1.55 | 1.45 | 1.45 | 1.45 | -5.23% | 215,925 |
| Mar 25, 2026 | 1.57 | 1.69 | 1.51 | 1.53 | 1.53 | 1.32% | 404,597 |
| Mar 24, 2026 | 1.46 | 1.56 | 1.40 | 1.51 | 1.51 | 5.59% | 377,672 |
| Mar 23, 2026 | 1.33 | 1.46 | 1.33 | 1.43 | 1.43 | 5.93% | 223,122 |
| Mar 20, 2026 | 1.50 | 1.54 | 1.35 | 1.35 | 1.35 | -2.17% | 355,470 |
| Mar 19, 2026 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -9.21% | 639,824 |
| Mar 18, 2026 | 1.68 | 1.69 | 1.51 | 1.52 | 1.52 | -11.11% | 350,313 |
| Mar 17, 2026 | 1.73 | 1.77 | 1.71 | 1.71 | 1.71 | -1.16% | 138,265 |
| Mar 16, 2026 | 1.71 | 1.79 | 1.68 | 1.73 | 1.73 | -0.57% | 187,761 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.73 | 1.74 | 1.74 | -5.95% | 165,537 |
| Mar 12, 2026 | 1.94 | 1.95 | 1.84 | 1.85 | 1.85 | -5.13% | 258,423 |
| Mar 11, 2026 | 1.94 | 1.98 | 1.87 | 1.95 | 1.95 | -1.02% | 66,676 |
| Mar 10, 2026 | 1.89 | 1.99 | 1.89 | 1.97 | 1.97 | 3.68% | 279,435 |