Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

STLLR Gold Inc. (STLR.TO)

Compare
1.0900
-0.0400
(-3.54%)
At close: April 15 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.14001.14001.08001.09001.090073,000
Apr 14, 20251.09001.14001.09001.12001.1200204,800
Apr 11, 20251.01001.08001.01001.08001.0800210,400
Apr 10, 20250.96000.99000.92000.95000.9500115,900
Apr 9, 20250.90000.95000.90000.92000.9200275,600
Apr 8, 20250.92000.99000.89000.89000.890044,000
Apr 7, 20250.90000.98000.87000.95000.9500113,400
Apr 4, 20250.98000.98000.89000.93000.9300193,300
Apr 3, 20251.01001.02000.95000.99000.9900181,100
Apr 2, 20251.04001.05001.00001.04001.040074,300
Apr 1, 20251.08001.09001.04001.05001.0500134,300
Mar 31, 20251.08001.10001.04001.07001.0700112,400
Mar 28, 20251.07001.09001.05001.07001.0700160,900
Mar 27, 20251.09001.09001.06001.08001.080061,400
Mar 26, 20251.11001.11001.06001.07001.070062,300
Mar 25, 20251.09001.11001.08001.08001.0800100,600
Mar 24, 20251.09001.11001.09001.09001.0900102,000
Mar 21, 20251.12001.12001.09001.11001.110056,900
Mar 20, 20251.08001.12001.08001.11001.110025,500
Mar 19, 20251.10001.13001.07001.12001.1200135,900
Mar 18, 20251.10001.15001.10001.12001.1200165,400
Mar 17, 20251.08001.10001.06001.08001.0800118,900
Mar 14, 20251.07001.08001.04001.08001.080087,900
Mar 13, 20251.03001.08001.00001.06001.060096,200
Mar 12, 20250.97001.02000.97001.01001.0100112,700
Mar 11, 20251.02001.03000.98000.98000.980046,700
Mar 10, 20251.01001.01000.99001.00001.0000154,600
Mar 7, 20251.03001.03001.01001.02001.020067,200
Mar 6, 20251.03001.03001.01001.02001.020064,800
Mar 5, 20251.04001.04001.02001.03001.0300101,400
Mar 4, 20251.00001.03000.99001.03001.030082,500
Mar 3, 20251.02001.04000.99001.00001.000072,100
Feb 28, 20250.91001.00000.91000.99000.9900129,400
Feb 27, 20251.03001.03000.86000.90000.9000131,600
Feb 26, 20250.97001.02000.97001.00001.000036,100
Feb 25, 20251.02001.02000.98001.02001.0200113,500
Feb 24, 20251.06001.06000.99001.02001.0200112,400
Feb 21, 20251.07001.08001.03001.07001.070083,900
Feb 20, 20251.09001.09001.04001.06001.0600101,900
Feb 19, 20251.11001.11001.03001.07001.0700142,900
Feb 18, 20251.17001.17001.08001.11001.1100234,900
Feb 14, 20251.14001.18001.14001.15001.1500219,500
Feb 13, 20251.13001.16001.13001.15001.1500124,700
Feb 12, 20251.07001.14001.07001.14001.1400117,000
Feb 11, 20251.13001.13001.08001.12001.120052,300
Feb 10, 20251.12001.16001.12001.13001.1300413,400
Feb 7, 20251.02001.15001.02001.11001.1100376,600
Feb 6, 20251.02001.02001.00001.02001.020087,700
Feb 5, 20251.08001.08001.01001.04001.0400234,200
Feb 4, 20251.01001.06000.99001.04001.0400213,700
Feb 3, 20250.97000.98000.87000.98000.9800143,500
Jan 31, 20250.88000.98000.87000.98000.9800366,500
Jan 30, 20250.84000.88000.81000.88000.8800250,900
Jan 29, 20250.82000.83000.80000.82000.820058,300
Jan 28, 20250.80000.81000.80000.81000.810051,500
Jan 27, 20250.83000.83000.79000.80000.800052,400
Jan 24, 20250.81000.83000.81000.83000.83003,000
Jan 23, 20250.83000.83000.81000.81000.810043,600
Jan 22, 20250.81000.82000.81000.82000.8200134,000
Jan 21, 20250.80000.82000.80000.80000.800031,700
Jan 20, 20250.81000.82000.81000.81000.8100111,700
Jan 17, 20250.77000.81000.77000.81000.810099,500
Jan 16, 20250.79000.80000.77000.78000.7800102,200
Jan 15, 20250.79000.82000.78000.80000.800098,600
Jan 14, 20250.80000.81000.79000.79000.790093,700
Jan 13, 20250.84000.84000.80000.80000.8000115,100
Jan 10, 20250.85000.85000.82000.83000.830058,800
Jan 9, 20250.81000.85000.81000.84000.840027,600
Jan 8, 20250.82000.83000.81000.83000.830090,600
Jan 7, 20250.84000.85000.82000.84000.840046,800
Jan 6, 20250.88000.88000.83000.83000.830061,100
Jan 3, 20250.88000.88000.86000.87000.870029,800
Jan 2, 20250.83000.87000.83000.87000.870060,700
Dec 31, 20240.84000.85000.82000.83000.830020,500
Dec 30, 20240.80000.85000.80000.82000.820096,900
Dec 27, 20240.78000.81000.78000.81000.8100157,100
Dec 24, 20240.79000.79000.78000.79000.790021,400
Dec 23, 20240.81000.81000.78000.79000.7900124,300
Dec 20, 20240.77000.81000.77000.78000.7800219,400
Dec 19, 20240.80000.80000.77000.78000.7800197,300
Dec 18, 20240.81000.82000.79000.79000.7900152,600
Dec 17, 20240.80000.81000.79000.80000.8000146,400
Dec 16, 20240.88000.88000.79000.79000.7900377,700
Dec 13, 20240.85000.86000.83000.84000.8400169,200
Dec 12, 20240.85000.90000.82000.86000.8600600,600
Dec 11, 20240.85000.87000.82000.86000.8600251,400
Dec 10, 20240.86000.88000.84000.85000.8500117,300
Dec 9, 20240.86000.89000.86000.86000.8600196,600
Dec 6, 20240.86000.86000.81000.82000.8200108,800
Dec 5, 20240.84000.85000.81000.85000.8500237,200
Dec 4, 20240.84000.85000.83000.83000.8300162,400
Dec 3, 20240.86000.86000.84000.84000.8400177,400
Dec 2, 20240.88000.89000.84000.84000.8400128,600
Nov 29, 20240.89000.92000.88000.89000.8900174,200
Nov 28, 20240.84000.87000.84000.86000.8600124,300
Nov 27, 20240.84000.90000.84000.84000.8400427,200
Nov 26, 20240.78000.86000.78000.82000.8200640,900
Nov 25, 20240.85000.85000.79000.79000.7900681,600
Nov 22, 20240.87000.89000.85000.85000.8500145,000
Nov 21, 20240.86000.88000.85000.86000.8600138,800
Nov 20, 20240.91000.91000.88000.89000.8900127,000
Nov 19, 20240.92000.92000.89000.90000.900098,100
Nov 18, 20240.91000.93000.91000.91000.9100191,600
Nov 15, 20240.91000.91000.90000.90000.900060,500
Nov 14, 20240.93000.95000.88000.91000.9100118,700
Nov 13, 20240.97000.97000.92000.92000.9200132,300
Nov 12, 20240.97000.99000.96000.96000.960045,400
Nov 11, 20241.00001.02000.95000.97000.9700137,500
Nov 8, 20241.09001.09001.02001.02001.0200139,800
Nov 7, 20241.06001.09001.05001.08001.080062,900
Nov 6, 20241.06001.07001.00001.04001.0400135,800
Nov 5, 20241.08001.08001.01001.08001.0800998,300
Nov 4, 20241.22001.22001.18001.18001.180041,200
Nov 1, 20241.25001.27001.23001.23001.230055,800
Oct 31, 20241.38001.38001.23001.23001.230075,600
Oct 30, 20241.37001.37001.33001.33001.330079,300
Oct 29, 20241.39001.39001.34001.37001.370083,700
Oct 28, 20241.46001.46001.37001.38001.380065,200
Oct 25, 20241.48001.50001.43001.44001.4400114,900
Oct 24, 20241.40001.48001.39001.46001.4600247,300
Oct 23, 20241.39001.39001.34001.37001.3700246,900
Oct 22, 20241.25001.40001.25001.37001.3700542,500
Oct 21, 20241.26001.27001.24001.25001.2500219,700
Oct 18, 20241.26001.26001.21001.25001.2500192,700
Oct 17, 20241.27001.27001.22001.25001.2500122,600
Oct 16, 20241.30001.30001.25001.25001.250058,700
Oct 15, 20241.33001.33001.25001.28001.2800134,900
Oct 11, 20241.30001.33001.29001.33001.3300292,900
Oct 10, 20241.25001.29001.25001.28001.2800130,000
Oct 9, 20241.26001.28001.25001.25001.250069,100
Oct 8, 20241.26001.30001.25001.25001.250060,400
Oct 7, 20241.30001.30001.26001.26001.260055,200
Oct 4, 20241.33001.33001.28001.29001.290080,500
Oct 3, 20241.34001.34001.28001.30001.300043,800
Oct 2, 20241.32001.33001.30001.30001.3000145,200
Oct 1, 20241.25001.37001.24001.30001.3000223,200
Sep 30, 20241.23001.24001.21001.23001.2300178,500
Sep 27, 20241.22001.22001.18001.19001.1900114,400
Sep 26, 20241.18001.20001.18001.19001.190082,700
Sep 25, 20241.18001.21001.18001.18001.180065,600
Sep 24, 20241.20001.22001.19001.21001.210079,000
Sep 23, 20241.23001.23001.20001.20001.200052,500
Sep 20, 20241.21001.21001.18001.20001.200066,000
Sep 19, 20241.24001.24001.16001.18001.180065,800
Sep 18, 20241.20001.23001.17001.20001.2000153,300
Sep 17, 20241.20001.21001.17001.17001.1700220,300
Sep 16, 20241.18001.21001.17001.20001.2000118,300
Sep 13, 20241.11001.17001.11001.17001.170072,100
Sep 12, 20241.10001.16001.07001.10001.1000120,900
Sep 11, 20241.08001.12001.06001.10001.100024,800
Sep 10, 20241.08001.08001.06001.07001.070048,800
Sep 9, 20241.06001.11001.06001.08001.08008,600
Sep 6, 20241.11001.13001.08001.08001.080054,600
Sep 5, 20241.09001.12001.08001.09001.090069,600
Sep 4, 20241.06001.10001.06001.10001.100023,100
Sep 3, 20241.09001.09001.06001.06001.060026,000
Aug 30, 20241.11001.12001.09001.11001.110073,400
Aug 29, 20241.09001.12001.09001.11001.110023,300
Aug 28, 20241.12001.12001.09001.10001.100044,200
Aug 27, 20241.14001.14001.11001.12001.120026,400
Aug 26, 20241.13001.17001.13001.14001.140057,200
Aug 23, 20241.15001.16001.14001.16001.160061,500
Aug 22, 20241.16001.16001.12001.15001.150096,300
Aug 21, 20241.17001.19001.15001.15001.150054,200
Aug 20, 20241.15001.22001.15001.17001.170095,700
Aug 19, 20241.10001.20001.09001.15001.1500109,300
Aug 16, 20241.07001.10001.06001.07001.070093,300
Aug 15, 20241.07001.07001.05001.05001.050018,800
Aug 14, 20241.04001.06001.04001.05001.050024,700
Aug 13, 20241.08001.08001.05001.05001.050018,900
Aug 12, 20241.04001.09001.04001.07001.070055,800
Aug 9, 20241.07001.07001.03001.04001.04008,200
Aug 8, 20241.09001.10001.03001.03001.0300147,300
Aug 7, 20241.10001.11001.02001.08001.080034,200
Aug 6, 20241.13001.13001.06001.08001.080072,500
Aug 2, 20241.19001.19001.11001.11001.1100104,400
Aug 1, 20241.16001.19001.15001.17001.170092,700
Jul 31, 20241.15001.15001.15001.15001.150028,700
Jul 30, 20241.10001.17001.10001.13001.130030,500
Jul 29, 20241.19001.19001.10001.13001.130057,300
Jul 26, 20241.16001.19001.16001.18001.1800126,600
Jul 25, 20241.18001.18001.11001.16001.160096,500
Jul 24, 20241.25001.25001.18001.18001.180054,500
Jul 23, 20241.23001.25001.21001.23001.230086,000
Jul 22, 20241.27001.27001.21001.21001.210010,800
Jul 19, 20241.25001.25001.23001.23001.230033,800
Jul 18, 20241.29001.29001.25001.27001.270045,900
Jul 17, 20241.28001.29001.26001.29001.2900128,600
Jul 16, 20241.22001.27001.22001.26001.260080,800
Jul 15, 20241.23001.25001.21001.25001.250025,400
Jul 12, 20241.19001.23001.19001.20001.200066,000
Jul 11, 20241.19001.23001.19001.19001.1900370,800
Jul 10, 20241.18001.19001.17001.17001.170038,100
Jul 9, 20241.16001.18001.15001.18001.180046,300
Jul 8, 20241.18001.18001.14001.14001.140030,800
Jul 5, 20241.19001.21001.17001.18001.180052,600
Jul 4, 20241.15001.18001.15001.17001.170020,200
Jul 3, 20241.11001.16001.11001.16001.160051,300
Jul 2, 20241.22001.22001.12001.12001.120052,000
Jun 28, 20241.19001.22001.17001.21001.210051,400
Jun 27, 20241.17001.17001.15001.15001.150021,000
Jun 26, 20241.13001.15001.11001.15001.150019,300
Jun 25, 20241.17001.17001.13001.14001.140055,900
Jun 24, 20241.22001.22001.16001.17001.170039,600
Jun 21, 20241.25001.25001.20001.21001.210058,900
Jun 20, 20241.20001.25001.20001.22001.220060,700
Jun 19, 20241.20001.23001.19001.21001.21005,600
Jun 18, 20241.18001.24001.18001.23001.230018,300
Jun 17, 20241.20001.24001.18001.23001.2300316,300
Jun 14, 20241.22001.24001.20001.21001.210042,700
Jun 13, 20241.25001.25001.20001.21001.210057,600
Jun 12, 20241.24001.24001.21001.21001.210031,900
Jun 11, 20241.24001.24001.22001.23001.23006,600
Jun 10, 20241.22001.27001.20001.24001.240069,000
Jun 7, 20241.26001.28001.24001.26001.260071,000
Jun 6, 20241.34001.34001.31001.31001.310013,900
Jun 5, 20241.29001.34001.29001.34001.340045,800
Jun 4, 20241.36001.36001.30001.33001.330049,800
Jun 3, 20241.28001.37001.28001.35001.350031,000
May 31, 20241.29001.35001.29001.30001.300055,500
May 30, 20241.33001.36001.33001.33001.330010,700
May 29, 20241.38001.39001.35001.35001.350039,700
May 28, 20241.40001.40001.37001.38001.380013,400
May 27, 20241.40001.40001.36001.37001.370038,400
May 24, 20241.33001.43001.33001.40001.400027,500
May 23, 20241.39001.39001.33001.34001.340049,700
May 22, 20241.45001.45001.36001.36001.360048,900
May 21, 20241.47001.49001.41001.45001.4500131,300
May 17, 20241.35001.49001.35001.47001.4700152,400
May 16, 20241.37001.40001.37001.38001.380015,400
May 15, 20241.36001.39001.36001.37001.370031,000
May 14, 20241.37001.40001.36001.38001.38009,900
May 13, 20241.38001.38001.37001.37001.370019,600
May 10, 20241.40001.41001.35001.38001.380020,300
May 9, 20241.35001.40001.35001.40001.400039,800
May 8, 20241.36001.40001.35001.35001.350026,700
May 7, 20241.42001.42001.39001.39001.39008,400
May 6, 20241.49001.49001.40001.42001.420032,400
May 3, 20241.40001.48001.33001.38001.380046,600
May 2, 20241.43001.44001.39001.41001.41004,200
May 1, 20241.41001.42001.36001.42001.420074,100
Apr 30, 20241.42001.43001.40001.42001.420037,200
Apr 29, 20241.43001.48001.43001.46001.460039,200
Apr 26, 20241.41001.50001.38001.43001.430056,300
Apr 25, 20241.43001.43001.39001.41001.410022,100
Apr 24, 20241.45001.45001.41001.41001.410019,500
Apr 23, 20241.46001.46001.44001.45001.450042,700
Apr 22, 20241.53001.53001.40001.48001.480073,600
Apr 19, 20241.54001.58001.52001.54001.5400139,900
Apr 18, 20241.51001.54001.51001.54001.540036,600
Apr 17, 20241.53001.56001.53001.53001.530099,200
Apr 16, 20241.53001.55001.52001.54001.540080,800
Apr 15, 20241.56001.56001.48001.53001.5300168,300

Related Tickers

AUMB.V 1911 Gold Corporation
0.2200
-6.38%
 
GPG.V Grande Portage Resources Ltd.
0.2000
-2.44%
 
MGG.V Minaurum Gold Inc.
0.1950
0.00%
 
JAG.TO Jaguar Mining Inc.
2.9200
-3.95%
 
NEXG.V NeXGold Mining Corp.
0.7700
+4.76%
 
AMX.V Amex Exploration Inc.
0.8800
0.00%
 
WRLG.V West Red Lake Gold Mines Ltd.
0.7300
+4.29%
 
GWM.V Galway Metals Inc.
0.4550
+5.81%
 
LGD.TO Liberty Gold Corp.
0.3100
-3.12%
 
BRAU.V Big Ridge Gold Corp.
0.0800
+6.67%