STLLR Gold Inc. (TSX:STLR)
Canada · Delayed Price · Currency is CAD 1.370
+0.020 (1.48%)
Oct 9, 2026, 4:00 PM EST
STLLR Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 371,245 |
| Oct 8, 2026 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 169,722 |
| Oct 7, 2026 | 1.43 | 1.43 | 1.34 | 1.36 | 1.36 | -4.23% | 65,387 |
| Oct 6, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 64,282 |
| Oct 5, 2026 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 83,619 |
| Oct 2, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 59,644 |
| Oct 1, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 100,426 |
| Sep 30, 2026 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -1.34% | 82,948 |
| Sep 29, 2026 | 1.56 | 1.57 | 1.49 | 1.49 | 1.49 | -3.87% | 88,737 |
| Sep 28, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -6.63% | 119,609 |
| Sep 25, 2026 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | -1.19% | 127,785 |
| Sep 24, 2026 | 1.76 | 1.76 | 1.63 | 1.68 | 1.68 | -0.59% | 129,341 |
| Sep 23, 2026 | 1.72 | 1.78 | 1.64 | 1.69 | 1.69 | -5.06% | 220,775 |
| Sep 22, 2026 | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | 2.30% | 116,695 |
| Sep 21, 2026 | 1.75 | 1.75 | 1.63 | 1.74 | 1.74 | - | 205,299 |
| Sep 18, 2026 | 1.62 | 1.74 | 1.57 | 1.74 | 1.74 | 10.83% | 407,225 |
| Sep 17, 2026 | 1.60 | 1.62 | 1.54 | 1.57 | 1.57 | 1.29% | 136,983 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.51 | 1.55 | 1.55 | -1.27% | 131,759 |
| Sep 15, 2026 | 1.59 | 1.61 | 1.51 | 1.57 | 1.57 | -1.88% | 110,100 |
| Sep 14, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -2.44% | 81,282 |
| Sep 11, 2026 | 1.63 | 1.65 | 1.58 | 1.64 | 1.64 | 2.50% | 517,210 |
| Sep 10, 2026 | 1.68 | 1.71 | 1.59 | 1.60 | 1.60 | -5.33% | 420,598 |
| Sep 9, 2026 | 1.72 | 1.74 | 1.66 | 1.69 | 1.69 | -1.74% | 177,323 |
| Sep 8, 2026 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -3.37% | 104,104 |
| Sep 4, 2026 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -3.26% | 144,272 |
| Sep 3, 2026 | 1.81 | 1.86 | 1.79 | 1.84 | 1.84 | 3.37% | 69,262 |
| Sep 2, 2026 | 1.74 | 1.81 | 1.74 | 1.78 | 1.78 | 2.30% | 51,201 |
| 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 |