STLLR Gold Inc (STLR)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.62601626016 | 1.23 | 1.29 | 1.21 | 62877 | 1.2696997 | CS |
| 4 | -0.01 | -0.819672131148 | 1.22 | 1.29 | 1.11 | 64718 | 1.20030512 | CS |
| 12 | -0.22 | -15.3846153846 | 1.43 | 1.49 | 1.11 | 53126 | 1.27706843 | CS |
| 26 | 0.01 | 0.833333333333 | 1.2 | 1.59 | 1.02 | 63397 | 1.312173 | CS |
| 52 | 0.01 | 0.833333333333 | 1.2 | 1.59 | 1.02 | 63397 | 1.312173 | CS |
| 156 | 0.01 | 0.833333333333 | 1.2 | 1.59 | 1.02 | 63397 | 1.312173 | CS |
| 260 | 0.01 | 0.833333333333 | 1.2 | 1.59 | 1.02 | 63397 | 1.312173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 1.21 | -0.06 | -4.72 | 1.27 | 1.27 | 1.21 | 10755 |
| 1721425200 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1721338800 | 1.27 | -0.02 | -1.55 | 1.29 | 1.29 | 1.25 | 45850 |
| 1721252400 | 1.29 | 0.03 | 2.38 | 1.28 | 1.29 | 1.26 | 128594 |
| 1721166000 | 1.26 | 0.01 | 0.80 | 1.22 | 1.27 | 1.22 | 80765 |
| 1721079600 | 1.25 | 0.05 | 4.17 | 1.23 | 1.25 | 1.21 | 25424 |
| 1720820400 | 1.2 | 0.01 | 0.84 | 1.19 | 1.23 | 1.19 | 66016 |
| 1720734000 | 1.19 | 0.02 | 1.71 | 1.19 | 1.23 | 1.19 | 370757 |
| 1720647600 | 1.17 | -0.01 | -0.85 | 1.18 | 1.19 | 1.17 | 38105 |
| 1720561200 | 1.18 | 0.04 | 3.51 | 1.16 | 1.18 | 1.15 | 46283 |
| 1720474800 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.18 | 1.1399999 | 30766 |
| 1720215600 | 1.18 | 0.01 | 0.85 | 1.19 | 1.21 | 1.17 | 52558 |
| 1720129200 | 1.17 | 0.01 | 0.86 | 1.15 | 1.18 | 1.15 | 20220 |
| 1720042800 | 1.16 | 0.04 | 3.57 | 1.11 | 1.16 | 1.11 | 51341 |
| 1719956400 | 1.12 | -0.09 | -7.44 | 1.22 | 1.22 | 1.12 | 51989 |
| 1719610800 | 1.21 | 0.06 | 5.22 | 1.19 | 1.22 | 1.17 | 51371 |
| 1719524400 | 1.15 | 0 | 0.00 | 1.17 | 1.17 | 1.15 | 21040 |
| 1719438000 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.15 | 1.11 | 19309 |
| 1719351600 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.17 | 1.1299999 | 55858 |
| 1719265200 | 1.17 | -0.04 | -3.31 | 1.22 | 1.22 | 1.16 | 39647 |
| 1719006000 | 1.21 | -0.01 | -0.82 | 1.25 | 1.25 | 1.2 | 58900 |
| 1718919600 | 1.22 | 0.01 | 0.83 | 1.2 | 1.25 | 1.2 | 60700 |
| 1718833200 | 1.21 | -0.02 | -1.63 | 1.2 | 1.23 | 1.19 | 5610 |
| 1718746800 | 1.23 | 0 | 0.00 | 1.18 | 1.24 | 1.18 | 18303 |
| 1718660400 | 1.23 | 0.02 | 1.65 | 1.2 | 1.24 | 1.18 | 316280 |
| 1718401200 | 1.21 | 0 | 0.00 | 1.22 | 1.24 | 1.2 | 42650 |
| 1718314800 | 1.21 | 0 | 0.00 | 1.25 | 1.25 | 1.2 | 57600 |
| 1718228400 | 1.21 | -0.02 | -1.63 | 1.24 | 1.24 | 1.21 | 31900 |
| 1718142000 | 1.23 | -0.01 | -0.81 | 1.24 | 1.24 | 1.22 | 6604 |
| 1718055600 | 1.24 | -0.02 | -1.59 | 1.22 | 1.27 | 1.2 | 68982 |
| 1717796400 | 1.26 | -0.05 | -3.82 | 1.26 | 1.28 | 1.24 | 71019 |
| 1717710000 | 1.31 | -0.03 | -2.24 | 1.34 | 1.34 | 1.31 | 13900 |
| 1717623600 | 1.34 | 0.01 | 0.75 | 1.29 | 1.34 | 1.29 | 45830 |
| 1717537200 | 1.33 | -0.02 | -1.48 | 1.36 | 1.36 | 1.3 | 49848 |
| 1717450800 | 1.35 | 0.05 | 3.85 | 1.28 | 1.37 | 1.28 | 30951 |
| 1717191600 | 1.3 | -0.03 | -2.26 | 1.29 | 1.35 | 1.29 | 55484 |
| 1717105200 | 1.33 | -0.02 | -1.48 | 1.33 | 1.36 | 1.33 | 10700 |
| 1717018800 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.3899999 | 1.35 | 39734 |
| 1716932400 | 1.3799999 | 0.01 | 0.73 | 1.4 | 1.4 | 1.37 | 13400 |
| 1716846000 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.36 | 38425 |
| 1716586800 | 1.4 | 0.06 | 4.48 | 1.33 | 1.43 | 1.33 | 27523 |
| 1716500400 | 1.34 | -0.02 | -1.47 | 1.3899999 | 1.3899999 | 1.33 | 49714 |
| 1716414000 | 1.36 | -0.09 | -6.21 | 1.45 | 1.45 | 1.36 | 48887 |
| 1716327600 | 1.45 | -0.02 | -1.36 | 1.47 | 1.49 | 1.41 | 131291 |
| 1715982000 | 1.47 | 0.09 | 6.52 | 1.35 | 1.49 | 1.35 | 152441 |
| 1715895600 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.4 | 1.37 | 15400 |
| 1715809200 | 1.37 | -0.01 | -0.72 | 1.36 | 1.3899999 | 1.36 | 31038 |
| 1715722800 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.4 | 1.36 | 9945 |
| 1715636400 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3799999 | 1.37 | 19590 |
| 1715377200 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.35 | 20280 |
| 1715290800 | 1.4 | 0.05 | 3.70 | 1.35 | 1.4 | 1.35 | 39834 |
| 1715204400 | 1.35 | -0.04 | -2.88 | 1.36 | 1.4 | 1.35 | 26736 |
| 1715118000 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.42 | 1.3899999 | 8423 |
| 1715031600 | 1.42 | 0.04 | 2.90 | 1.49 | 1.49 | 1.4 | 32425 |
| 1714772400 | 1.3799999 | -0.03 | -2.13 | 1.4 | 1.48 | 1.33 | 46595 |
| 1714686000 | 1.41 | -0.01 | -0.70 | 1.43 | 1.44 | 1.3899999 | 4183 |
| 1714599600 | 1.42 | 0 | 0.00 | 1.41 | 1.42 | 1.36 | 74104 |
| 1714513200 | 1.42 | -0.04 | -2.74 | 1.42 | 1.43 | 1.4 | 37172 |
| 1714426800 | 1.46 | 0.03 | 2.10 | 1.43 | 1.48 | 1.43 | 39235 |
| 1714167600 | 1.43 | 0.02 | 1.42 | 1.41 | 1.47 | 1.3799999 | 56310 |
| 1714081200 | 1.41 | 0 | 0.00 | 1.43 | 1.43 | 1.3899999 | 22073 |
| 1713994800 | 1.41 | -0.04 | -2.76 | 1.45 | 1.45 | 1.41 | 19475 |
| 1713908400 | 1.45 | -0.03 | -2.03 | 1.46 | 1.46 | 1.44 | 42710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
