STLLR Gold Inc. (TSX:STLR)
Canada · Delayed Price · Currency is CAD 1.530
-0.060 (-3.77%)
Apr 28, 2026, 11:51 AM EST
STLLR Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 1.94 | 1.95 | 1.76 | 1.90 | 1.90 | 1.60% | 164,059 |
| Mar 6, 2026 | 1.83 | 1.92 | 1.80 | 1.87 | 1.87 | 2.19% | 141,383 |
| Mar 5, 2026 | 1.85 | 1.89 | 1.79 | 1.83 | 1.83 | -3.17% | 181,443 |
| Mar 4, 2026 | 1.93 | 2.00 | 1.89 | 1.89 | 1.89 | -2.58% | 179,286 |
| Mar 3, 2026 | 2.02 | 2.05 | 1.86 | 1.94 | 1.94 | -8.49% | 477,890 |
| Mar 2, 2026 | 2.19 | 2.27 | 2.05 | 2.12 | 2.12 | 2.42% | 490,969 |
| Feb 27, 2026 | 2.08 | 2.12 | 2.01 | 2.07 | 2.07 | 0.98% | 256,992 |
| Feb 26, 2026 | 1.93 | 2.05 | 1.89 | 2.05 | 2.05 | 7.33% | 683,069 |
| Feb 25, 2026 | 1.84 | 1.98 | 1.84 | 1.91 | 1.91 | 4.37% | 562,029 |
| Feb 24, 2026 | 1.72 | 1.86 | 1.72 | 1.83 | 1.83 | 5.78% | 454,845 |
| Feb 23, 2026 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | 1.76% | 161,402 |
| Feb 20, 2026 | 1.71 | 1.75 | 1.69 | 1.70 | 1.70 | - | 349,422 |
| Feb 19, 2026 | 1.64 | 1.71 | 1.64 | 1.70 | 1.70 | 2.41% | 147,197 |
| Feb 18, 2026 | 1.64 | 1.72 | 1.64 | 1.66 | 1.66 | - | 141,813 |
| Feb 17, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | -3.49% | 247,452 |
| Feb 13, 2026 | 1.62 | 1.79 | 1.59 | 1.72 | 1.72 | 7.50% | 511,245 |