STLLR Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	1.46	1.49	1.40	1.45	1.45	-0.68%	47,970
May 29, 2026	1.47	1.52	1.45	1.46	1.46	-0.68%	61,095
May 28, 2026	1.42	1.50	1.40	1.47	1.47	2.80%	74,566
May 27, 2026	1.46	1.46	1.43	1.43	1.43	-2.05%	28,607
May 26, 2026	1.50	1.50	1.45	1.46	1.46	-3.31%	95,168
May 25, 2026	1.48	1.53	1.48	1.51	1.51	4.86%	13,751
May 22, 2026	1.45	1.47	1.43	1.44	1.44	-0.69%	116,238
May 21, 2026	1.44	1.49	1.42	1.45	1.45	-	75,200
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