STLLR Gold Inc. (TSX:STLR)
Canada
· Delayed Price · Currency is CAD 1.510
-0.080 (-5.03%)
Apr 28, 2026, 4:00 PM 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 |
| Feb 12, 2026 | 1.60 | 1.69 | 1.55 | 1.60 | 1.60 | 1.27% | 696,740 |
| Feb 11, 2026 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 3.95% | 144,268 |
| Feb 10, 2026 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | 0.66% | 104,674 |
| Feb 9, 2026 | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | 4.86% | 121,949 |
| Feb 6, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 1.41% | 46,796 |
| Feb 5, 2026 | 1.49 | 1.50 | 1.42 | 1.42 | 1.42 | -8.39% | 166,031 |
| Feb 4, 2026 | 1.56 | 1.58 | 1.49 | 1.55 | 1.55 | 0.65% | 138,588 |
| Feb 3, 2026 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | 3.36% | 150,695 |
| Feb 2, 2026 | 1.44 | 1.53 | 1.44 | 1.49 | 1.49 | -2.61% | 310,459 |
| Jan 30, 2026 | 1.60 | 1.62 | 1.48 | 1.53 | 1.53 | -11.05% | 685,013 |
| Jan 29, 2026 | 1.85 | 1.88 | 1.62 | 1.72 | 1.72 | -4.97% | 328,366 |
| Jan 28, 2026 | 1.76 | 1.85 | 1.74 | 1.81 | 1.81 | 2.84% | 728,504 |
| Jan 27, 2026 | 1.70 | 1.77 | 1.64 | 1.76 | 1.76 | 2.92% | 208,948 |
| Jan 26, 2026 | 1.79 | 1.81 | 1.68 | 1.71 | 1.71 | 0.59% | 259,485 |
| Jan 23, 2026 | 1.57 | 1.72 | 1.57 | 1.70 | 1.70 | 6.92% | 393,681 |
| Jan 22, 2026 | 1.57 | 1.59 | 1.53 | 1.59 | 1.59 | 1.92% | 241,165 |
| Jan 21, 2026 | 1.60 | 1.65 | 1.54 | 1.56 | 1.56 | -2.50% | 216,020 |
| Jan 20, 2026 | 1.58 | 1.64 | 1.57 | 1.60 | 1.60 | 2.56% | 812,887 |
| Jan 19, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -2.50% | 229,735 |
| Jan 16, 2026 | 1.62 | 1.62 | 1.48 | 1.60 | 1.60 | - | 130,550 |
| Jan 15, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 52,450 |
| Jan 14, 2026 | 1.58 | 1.66 | 1.57 | 1.61 | 1.61 | 1.26% | 136,983 |
| Jan 13, 2026 | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | -3.64% | 208,146 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.52 | 1.65 | 1.65 | 3.77% | 386,775 |
| Jan 9, 2026 | 1.59 | 1.63 | 1.57 | 1.59 | 1.59 | -1.24% | 186,789 |
| Jan 8, 2026 | 1.65 | 1.66 | 1.59 | 1.61 | 1.61 | -2.42% | 170,190 |
| Jan 7, 2026 | 1.71 | 1.75 | 1.62 | 1.65 | 1.65 | -4.62% | 153,536 |
| Jan 6, 2026 | 1.73 | 1.78 | 1.70 | 1.73 | 1.73 | 1.76% | 77,285 |
| Jan 5, 2026 | 1.68 | 1.78 | 1.67 | 1.70 | 1.70 | 5.59% | 112,904 |
| Jan 2, 2026 | 1.65 | 1.67 | 1.59 | 1.61 | 1.61 | -1.23% | 114,098 |
| Dec 31, 2025 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -3.55% | 69,170 |
| Dec 30, 2025 | 1.65 | 1.72 | 1.65 | 1.69 | 1.69 | 1.81% | 126,325 |
| Dec 29, 2025 | 1.70 | 1.74 | 1.62 | 1.66 | 1.66 | -5.14% | 279,317 |
| Dec 24, 2025 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -2.23% | 50,567 |
| Dec 23, 2025 | 1.85 | 1.86 | 1.77 | 1.79 | 1.79 | -3.24% | 118,725 |
| Dec 22, 2025 | 1.83 | 1.87 | 1.80 | 1.85 | 1.85 | 1.09% | 185,950 |
| Dec 19, 2025 | 1.67 | 1.83 | 1.67 | 1.83 | 1.83 | 11.59% | 150,455 |
| Dec 18, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 106,173 |
| Dec 17, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 1.87% | 78,787 |
| Dec 16, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | - | 59,845 |
| Dec 15, 2025 | 1.64 | 1.65 | 1.57 | 1.60 | 1.60 | -1.23% | 87,496 |
| Dec 12, 2025 | 1.70 | 1.74 | 1.61 | 1.62 | 1.62 | -2.99% | 128,388 |
| Dec 11, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | 1.21% | 201,481 |
| Dec 10, 2025 | 1.52 | 1.65 | 1.46 | 1.65 | 1.65 | 10.00% | 134,013 |
| Dec 9, 2025 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 2.04% | 144,664 |
| Dec 8, 2025 | 1.51 | 1.51 | 1.43 | 1.47 | 1.47 | -2.00% | 87,184 |
| Dec 5, 2025 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | - | 80,292 |
| Dec 4, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 83,257 |
| Dec 3, 2025 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | -1.30% | 140,193 |
| Dec 2, 2025 | 1.62 | 1.62 | 1.50 | 1.54 | 1.54 | -4.94% | 156,177 |