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 | -0.01 | -0.819672131148 | 1.22 | 1.25 | 1.18 | 88709 | 1.22645536 | CS |
| 4 | -0.12 | -9.02255639098 | 1.33 | 1.43 | 1.18 | 50272 | 1.26590535 | CS |
| 12 | 0 | 0 | 1.21 | 1.59 | 1.18 | 67017 | 1.39694819 | CS |
| 26 | 0.01 | 0.833333333333 | 1.2 | 1.59 | 1.02 | 63170 | 1.33714926 | CS |
| 52 | 0.01 | 0.833333333333 | 1.2 | 1.59 | 1.02 | 63170 | 1.33714926 | CS |
| 156 | 0.01 | 0.833333333333 | 1.2 | 1.59 | 1.02 | 63170 | 1.33714926 | CS |
| 260 | 0.01 | 0.833333333333 | 1.2 | 1.59 | 1.02 | 63170 | 1.33714926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.05 | 3.55 | 1.43 | 1.48 | 1.43 | 39235 |
| 1714167600 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 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 |
| 1713822000 | 1.48 | -0.06 | -3.90 | 1.53 | 1.53 | 1.4 | 73620 |
| 1713562800 | 1.54 | 0 | 0.00 | 1.54 | 1.58 | 1.52 | 139909 |
| 1713476400 | 1.54 | 0.01 | 0.65 | 1.51 | 1.54 | 1.51 | 36560 |
| 1713390000 | 1.53 | -0.01 | -0.65 | 1.53 | 1.56 | 1.53 | 99173 |
| 1713303600 | 1.54 | 0.01 | 0.65 | 1.53 | 1.55 | 1.52 | 80807 |
| 1713217200 | 1.53 | 0.01 | 0.66 | 1.56 | 1.56 | 1.48 | 168349 |
| 1712958000 | 1.52 | 0.05 | 3.40 | 1.5 | 1.59 | 1.49 | 260598 |
| 1712871600 | 1.47 | 0.01 | 0.68 | 1.48 | 1.48 | 1.44 | 37605 |
| 1712785200 | 1.46 | -0.01 | -0.68 | 1.48 | 1.5 | 1.44 | 81198 |
| 1712698800 | 1.47 | 0.01 | 0.68 | 1.48 | 1.51 | 1.46 | 71235 |
| 1712612400 | 1.46 | -0.02 | -1.35 | 1.5 | 1.51 | 1.42 | 102759 |
| 1712353200 | 1.48 | 0.11 | 8.03 | 1.37 | 1.48 | 1.37 | 185470 |
| 1712266800 | 1.37 | -0.01 | -0.72 | 1.4 | 1.45 | 1.35 | 185585 |
| 1712180400 | 1.3799999 | 0.08 | 6.15 | 1.31 | 1.4 | 1.31 | 216215 |
| 1712094000 | 1.3 | 0.09 | 7.44 | 1.24 | 1.3 | 1.23 | 166767 |
| 1712007600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.19 | 37106 |
| 1711662000 | 1.21 | 0.09 | 8.04 | 1.1399999 | 1.23 | 1.1299999 | 92464 |
| 1711575600 | 1.12 | 0.02 | 1.82 | 1.1299999 | 1.1299999 | 1.11 | 44982 |
| 1711489200 | 1.1 | 0.01 | 0.92 | 1.11 | 1.12 | 1.08 | 23255 |
| 1711402800 | 1.09 | -0.03 | -2.68 | 1.12 | 1.1399999 | 1.09 | 49812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
