STLLR Gold Inc (STLR)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 12.0879120879 | 0.91 | 1.04 | 0.91 | 90045 | 1.01226212 | CS |
| 4 | 0 | 0 | 1.02 | 1.18 | 0.86 | 142675 | 1.07900282 | CS |
| 12 | 0.17 | 20 | 0.85 | 1.18 | 0.77 | 126088 | 0.94310436 | CS |
| 26 | -0.04 | -3.77358490566 | 1.06 | 1.5 | 0.77 | 150457 | 1.01360414 | CS |
| 52 | -0.23 | -18.4 | 1.25 | 1.59 | 0.77 | 106047 | 1.09337218 | CS |
| 156 | -0.18 | -15 | 1.2 | 1.59 | 0.77 | 102889 | 1.09836267 | CS |
| 260 | -0.18 | -15 | 1.2 | 1.59 | 0.77 | 102889 | 1.09836267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 1.01 | 67225 |
| 1741300800 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1.01 | 64822 |
| 1741214400 | 1.03 | 0 | 0.00 | 1.04 | 1.04 | 1.02 | 101402 |
| 1741128000 | 1.03 | 0.03 | 3.00 | 1 | 1.03 | 0.99 | 82540 |
| 1741041600 | 1 | 0.01 | 1.01 | 1.02 | 1.04 | 0.99 | 72060 |
| 1740782400 | 0.99 | 0.09 | 10.00 | 0.91 | 1 | 0.91 | 129400 |
| 1740696000 | 0.9 | -0.1 | -10.00 | 1.03 | 1.03 | 0.86 | 131583 |
| 1740609600 | 1 | -0.02 | -1.96 | 0.97 | 1.02 | 0.97 | 36059 |
| 1740523200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 0.98 | 113466 |
| 1740436800 | 1.02 | -0.05 | -4.67 | 1.06 | 1.06 | 0.99 | 112386 |
| 1740177600 | 1.07 | 0.01 | 0.94 | 1.07 | 1.08 | 1.03 | 83906 |
| 1740091200 | 1.06 | -0.01 | -0.93 | 1.09 | 1.09 | 1.04 | 101863 |
| 1740004800 | 1.07 | -0.04 | -3.60 | 1.11 | 1.11 | 1.03 | 142889 |
| 1739918400 | 1.11 | -0.04 | -3.48 | 1.17 | 1.17 | 1.08 | 234937 |
| 1739572800 | 1.15 | 0 | 0.00 | 1.1399999 | 1.18 | 1.1399999 | 219450 |
| 1739486400 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.16 | 1.1299999 | 124667 |
| 1739400000 | 1.1399999 | 0.02 | 1.79 | 1.07 | 1.1399999 | 1.07 | 117004 |
| 1739313600 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.08 | 52315 |
| 1739227200 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.16 | 1.12 | 413441 |
| 1738968000 | 1.11 | 0.09 | 8.82 | 1.02 | 1.15 | 1.02 | 376628 |
| 1738881600 | 1.02 | -0.02 | -1.92 | 1.02 | 1.02 | 1 | 87735 |
| 1738795200 | 1.04 | 0 | 0.00 | 1.08 | 1.08 | 1.01 | 234180 |
| 1738708800 | 1.04 | 0.06 | 6.12 | 1.01 | 1.06 | 0.99 | 213708 |
| 1738622400 | 0.98 | 0 | 0.00 | 0.97 | 0.98 | 0.87 | 143527 |
| 1738363200 | 0.98 | 0.1 | 11.36 | 0.88 | 0.98 | 0.87 | 366510 |
| 1738276800 | 0.88 | 0.0600001 | 7.32 | 0.84 | 0.88 | 0.81 | 250947 |
| 1738190400 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.83 | 0.8 | 58340 |
| 1738104000 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.8 | 51500 |
| 1738017600 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.79 | 52431 |
| 1737758400 | 0.83 | 0.02 | 2.47 | 0.81 | 0.83 | 0.81 | 3000 |
| 1737672000 | 0.81 | -0.01 | -1.22 | 0.83 | 0.83 | 0.81 | 43600 |
| 1737585600 | 0.8199999 | 0.0199999 | 2.50 | 0.81 | 0.8199999 | 0.81 | 134000 |
| 1737499200 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8199999 | 0.8 | 31697 |
| 1737412800 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.81 | 111744 |
| 1737153600 | 0.81 | 0.03 | 3.85 | 0.77 | 0.81 | 0.77 | 99547 |
| 1737067200 | 0.78 | -0.02 | -2.50 | 0.79 | 0.8 | 0.77 | 102180 |
| 1736980800 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8199999 | 0.78 | 98610 |
| 1736894400 | 0.79 | -0.01 | -1.25 | 0.8 | 0.81 | 0.79 | 93691 |
| 1736808000 | 0.8 | -0.03 | -3.61 | 0.84 | 0.84 | 0.8 | 115065 |
| 1736548800 | 0.83 | -0.01 | -1.19 | 0.85 | 0.85 | 0.8199999 | 58790 |
| 1736462400 | 0.84 | 0.01 | 1.20 | 0.81 | 0.85 | 0.81 | 27570 |
| 1736376000 | 0.83 | -0.01 | -1.19 | 0.8199999 | 0.83 | 0.81 | 90600 |
| 1736289600 | 0.84 | 0.01 | 1.20 | 0.84 | 0.85 | 0.8199999 | 46841 |
| 1736203200 | 0.83 | -0.04 | -4.60 | 0.88 | 0.88 | 0.83 | 61084 |
| 1735944000 | 0.87 | 0 | 0.00 | 0.88 | 0.88 | 0.86 | 29770 |
| 1735857600 | 0.87 | 0.04 | 4.82 | 0.83 | 0.87 | 0.83 | 60695 |
| 1735684800 | 0.83 | 0.0100001 | 1.22 | 0.84 | 0.85 | 0.8199999 | 20500 |
| 1735598400 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.85 | 0.8 | 96888 |
| 1735339200 | 0.81 | 0.02 | 2.53 | 0.78 | 0.81 | 0.78 | 157095 |
| 1735069200 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.78 | 21350 |
| 1734993600 | 0.79 | 0.01 | 1.28 | 0.81 | 0.81 | 0.78 | 124260 |
| 1734734400 | 0.78 | 0 | 0.00 | 0.77 | 0.81 | 0.77 | 219367 |
| 1734648000 | 0.78 | -0.01 | -1.27 | 0.8 | 0.8 | 0.77 | 197268 |
| 1734561600 | 0.79 | -0.01 | -1.25 | 0.81 | 0.8199999 | 0.79 | 152605 |
| 1734475200 | 0.8 | 0.01 | 1.27 | 0.8 | 0.81 | 0.79 | 146446 |
| 1734388800 | 0.79 | -0.05 | -5.95 | 0.88 | 0.88 | 0.79 | 377726 |
| 1734129600 | 0.84 | -0.02 | -2.33 | 0.85 | 0.86 | 0.83 | 169226 |
| 1734043200 | 0.86 | 0 | 0.00 | 0.85 | 0.9 | 0.8199999 | 600586 |
| 1733956800 | 0.86 | 0.01 | 1.18 | 0.85 | 0.87 | 0.8199999 | 251353 |
| 1733870400 | 0.85 | -0.01 | -1.16 | 0.86 | 0.88 | 0.84 | 117290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
