STLLR Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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