STLLR Gold Inc. (TSX:STLR)
Canada · Delayed Price · Currency is CAD 1.400
+0.080 (6.06%)
Jul 2, 2026, 4:00 PM EST
STLLR Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.45 | 1.47 | 1.41 | 1.44 | 1.44 | -4.00% | 69,591 |
| Jun 18, 2026 | 1.47 | 1.55 | 1.43 | 1.50 | 1.50 | 6.38% | 275,336 |
| Jun 17, 2026 | 1.46 | 1.53 | 1.41 | 1.41 | 1.41 | -3.42% | 260,297 |
| Jun 16, 2026 | 1.45 | 1.49 | 1.42 | 1.46 | 1.46 | 2.82% | 186,469 |
| Jun 15, 2026 | 1.35 | 1.51 | 1.34 | 1.42 | 1.42 | 7.58% | 329,757 |
| Jun 12, 2026 | 1.32 | 1.33 | 1.27 | 1.32 | 1.32 | 3.94% | 88,351 |
| 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 |