STLLR Gold Inc. (TSX:STLR)
Canada · Delayed Price · Currency is CAD 1.740
-0.090 (-4.92%)
Sep 1, 2026, 4:00 PM EST
STLLR Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.78 | 1.84 | 1.72 | 1.74 | 1.74 | -4.92% | 85,388 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | -2.66% | 123,462 |
| Aug 28, 2026 | 1.87 | 1.89 | 1.80 | 1.88 | 1.88 | -0.53% | 559,921 |
| Aug 27, 2026 | 1.83 | 1.89 | 1.80 | 1.89 | 1.89 | 2.72% | 325,351 |
| Aug 26, 2026 | 1.91 | 1.91 | 1.83 | 1.84 | 1.84 | -3.66% | 153,539 |
| Aug 25, 2026 | 1.89 | 1.96 | 1.89 | 1.91 | 1.91 | -0.52% | 410,484 |
| Aug 24, 2026 | 2.01 | 2.03 | 1.91 | 1.92 | 1.92 | -4.48% | 143,529 |
| Aug 21, 2026 | 1.89 | 2.10 | 1.89 | 2.01 | 2.01 | 6.91% | 502,408 |
| Aug 20, 2026 | 1.85 | 1.95 | 1.81 | 1.88 | 1.88 | 0.53% | 118,822 |
| Aug 19, 2026 | 1.79 | 1.90 | 1.74 | 1.87 | 1.87 | 13.33% | 629,467 |
| Aug 18, 2026 | 1.69 | 1.70 | 1.61 | 1.65 | 1.65 | -3.51% | 947,910 |
| Aug 17, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | - | 41,800 |
| Aug 14, 2026 | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | 1.79% | 149,831 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.65 | 1.68 | 1.68 | -4.55% | 89,331 |
| Aug 12, 2026 | 1.79 | 1.90 | 1.72 | 1.76 | 1.76 | -0.56% | 840,689 |
| 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 |