STLLR Gold Inc. STLR
TSX · Kanada · Enerji Dışı Mineraller
CAD 1,45-0,02 (-%1,36)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,45 | -%1,36 | CAD 1,47 | CAD 1,47 | CAD 1,45 | 100,43K |
| 2026-09-30 | CAD 1,47 | -%1,34 | CAD 1,50 | CAD 1,52 | CAD 1,46 | 82,90K |
| 2026-09-29 | CAD 1,49 | -%3,87 | CAD 1,56 | CAD 1,57 | CAD 1,49 | 88,70K |
| 2026-09-28 | CAD 1,55 | -%6,63 | CAD 1,61 | CAD 1,61 | CAD 1,55 | 119,60K |
| 2026-09-25 | CAD 1,66 | -%1,19 | CAD 1,70 | CAD 1,70 | CAD 1,62 | 127,80K |
| 2026-09-24 | CAD 1,68 | -%0,59 | CAD 1,76 | CAD 1,76 | CAD 1,63 | 129,30K |
| 2026-09-23 | CAD 1,69 | -%5,06 | CAD 1,72 | CAD 1,78 | CAD 1,64 | 220,80K |
| 2026-09-22 | CAD 1,78 | +%2,30 | CAD 1,75 | CAD 1,78 | CAD 1,72 | 116,70K |
| 2026-09-21 | CAD 1,74 | %0,00 | CAD 1,75 | CAD 1,75 | CAD 1,63 | 205,30K |
| 2026-09-18 | CAD 1,74 | +%10,83 | CAD 1,62 | CAD 1,74 | CAD 1,57 | 407,20K |
| 2026-09-17 | CAD 1,57 | +%1,29 | CAD 1,60 | CAD 1,62 | CAD 1,54 | 137,00K |
| 2026-09-16 | CAD 1,55 | -%1,27 | CAD 1,60 | CAD 1,60 | CAD 1,51 | 131,80K |
| 2026-09-15 | CAD 1,57 | -%1,87 | CAD 1,59 | CAD 1,61 | CAD 1,51 | 110,10K |
| 2026-09-14 | CAD 1,60 | -%2,44 | CAD 1,62 | CAD 1,62 | CAD 1,58 | 81,30K |
| 2026-09-11 | CAD 1,64 | +%2,50 | CAD 1,63 | CAD 1,65 | CAD 1,58 | 517,20K |
| 2026-09-10 | CAD 1,60 | -%5,33 | CAD 1,68 | CAD 1,71 | CAD 1,59 | 420,60K |
| 2026-09-09 | CAD 1,69 | -%1,74 | CAD 1,72 | CAD 1,74 | CAD 1,66 | 177,30K |
| 2026-09-08 | CAD 1,72 | -%3,37 | CAD 1,79 | CAD 1,79 | CAD 1,70 | 104,10K |
| 2026-09-04 | CAD 1,78 | -%3,26 | CAD 1,83 | CAD 1,83 | CAD 1,75 | 144,30K |
| 2026-09-03 | CAD 1,84 | +%3,37 | CAD 1,81 | CAD 1,86 | CAD 1,79 | 69,30K |
| 2026-09-02 | CAD 1,78 | +%2,30 | CAD 1,74 | CAD 1,81 | CAD 1,74 | 51,20K |
| 2026-09-01 | CAD 1,74 | -%4,92 | CAD 1,78 | CAD 1,84 | CAD 1,72 | 85,40K |
| 2026-08-31 | CAD 1,83 | -%2,66 | CAD 1,90 | CAD 1,90 | CAD 1,80 | 123,50K |
| 2026-08-28 | CAD 1,88 | -%0,53 | CAD 1,87 | CAD 1,89 | CAD 1,80 | 559,90K |
| 2026-08-27 | CAD 1,89 | +%2,72 | CAD 1,83 | CAD 1,89 | CAD 1,80 | 325,40K |
| 2026-08-26 | CAD 1,84 | -%3,66 | CAD 1,91 | CAD 1,91 | CAD 1,83 | 153,50K |
| 2026-08-25 | CAD 1,91 | -%0,52 | CAD 1,89 | CAD 1,96 | CAD 1,89 | 410,50K |
| 2026-08-24 | CAD 1,92 | -%4,48 | CAD 2,01 | CAD 2,03 | CAD 1,91 | 143,50K |
| 2026-08-21 | CAD 2,01 | +%6,91 | CAD 1,89 | CAD 2,10 | CAD 1,89 | 502,40K |
| 2026-08-20 | CAD 1,88 | +%0,53 | CAD 1,85 | CAD 1,95 | CAD 1,81 | 118,80K |
| 2026-08-19 | CAD 1,87 | +%13,33 | CAD 1,79 | CAD 1,90 | CAD 1,74 | 629,50K |
| 2026-08-18 | CAD 1,65 | -%3,51 | CAD 1,69 | CAD 1,70 | CAD 1,61 | 947,90K |
| 2026-08-17 | CAD 1,71 | %0,00 | CAD 1,76 | CAD 1,76 | CAD 1,71 | 41,80K |
| 2026-08-14 | CAD 1,71 | +%1,79 | CAD 1,77 | CAD 1,77 | CAD 1,69 | 149,80K |
| 2026-08-13 | CAD 1,68 | -%4,55 | CAD 1,80 | CAD 1,80 | CAD 1,65 | 89,30K |
| 2026-08-12 | CAD 1,76 | -%0,56 | CAD 1,79 | CAD 1,90 | CAD 1,72 | 840,70K |
| 2026-08-11 | CAD 1,77 | +%14,94 | CAD 1,55 | CAD 1,86 | CAD 1,55 | 587,50K |
| 2026-08-10 | CAD 1,54 | +%3,36 | CAD 1,49 | CAD 1,57 | CAD 1,44 | 911,20K |
| 2026-08-07 | CAD 1,49 | +%8,76 | CAD 1,42 | CAD 1,49 | CAD 1,36 | 328,90K |
| 2026-08-06 | CAD 1,37 | %0,00 | CAD 1,38 | CAD 1,44 | CAD 1,36 | 530,10K |
| 2026-08-05 | CAD 1,37 | +%3,01 | CAD 1,35 | CAD 1,42 | CAD 1,35 | 94,10K |
| 2026-08-04 | CAD 1,33 | +%3,10 | CAD 1,30 | CAD 1,38 | CAD 1,30 | 58,40K |
| 2026-07-31 | CAD 1,29 | -%2,27 | CAD 1,30 | CAD 1,33 | CAD 1,25 | 157,50K |
| 2026-07-30 | CAD 1,32 | +%2,33 | CAD 1,29 | CAD 1,33 | CAD 1,28 | 63,40K |
| 2026-07-29 | CAD 1,29 | %0,00 | CAD 1,27 | CAD 1,32 | CAD 1,27 | 103,80K |
| 2026-07-28 | CAD 1,29 | -%3,73 | CAD 1,32 | CAD 1,32 | CAD 1,25 | 38,00K |
| 2026-07-27 | CAD 1,34 | %0,00 | CAD 1,36 | CAD 1,37 | CAD 1,33 | 67,30K |
| 2026-07-24 | CAD 1,34 | -%0,74 | CAD 1,34 | CAD 1,37 | CAD 1,31 | 27,50K |
| 2026-07-23 | CAD 1,35 | -%6,25 | CAD 1,35 | CAD 1,40 | CAD 1,33 | 179,40K |
| 2026-07-22 | CAD 1,44 | +%3,60 | CAD 1,46 | CAD 1,46 | CAD 1,40 | 175,10K |
| 2026-07-21 | CAD 1,39 | +%5,30 | CAD 1,35 | CAD 1,40 | CAD 1,33 | 101,60K |
| 2026-07-20 | CAD 1,32 | +%3,94 | CAD 1,30 | CAD 1,36 | CAD 1,30 | 55,50K |
| 2026-07-17 | CAD 1,27 | %0,00 | CAD 1,26 | CAD 1,33 | CAD 1,24 | 99,50K |
| 2026-07-16 | CAD 1,27 | -%3,05 | CAD 1,29 | CAD 1,32 | CAD 1,26 | 338,80K |
| 2026-07-15 | CAD 1,31 | -%2,24 | CAD 1,33 | CAD 1,34 | CAD 1,30 | 67,40K |
| 2026-07-14 | CAD 1,34 | +%3,08 | CAD 1,31 | CAD 1,37 | CAD 1,31 | 42,20K |
| 2026-07-13 | CAD 1,30 | -%4,41 | CAD 1,34 | CAD 1,35 | CAD 1,30 | 24,00K |
| 2026-07-10 | CAD 1,36 | -%0,73 | CAD 1,35 | CAD 1,37 | CAD 1,35 | 15,10K |
| 2026-07-09 | CAD 1,37 | +%1,48 | CAD 1,39 | CAD 1,40 | CAD 1,36 | 15,10K |
| 2026-07-08 | CAD 1,35 | -%2,88 | CAD 1,32 | CAD 1,38 | CAD 1,32 | 92,30K |
| 2026-07-07 | CAD 1,39 | -%6,71 | CAD 1,45 | CAD 1,46 | CAD 1,37 | 70,20K |
| 2026-07-06 | CAD 1,49 | -%1,97 | CAD 1,51 | CAD 1,54 | CAD 1,45 | 115,80K |
| 2026-07-03 | CAD 1,52 | +%8,57 | CAD 1,40 | CAD 1,54 | CAD 1,40 | 145,00K |
| 2026-07-02 | CAD 1,40 | +%6,06 | CAD 1,36 | CAD 1,45 | CAD 1,36 | 234,40K |
| 2026-06-30 | CAD 1,32 | -%2,22 | CAD 1,37 | CAD 1,37 | CAD 1,31 | 78,60K |
| 2026-06-29 | CAD 1,35 | -%2,17 | CAD 1,33 | CAD 1,36 | CAD 1,30 | 92,00K |
| 2026-06-26 | CAD 1,38 | +%5,34 | CAD 1,34 | CAD 1,38 | CAD 1,34 | 109,60K |
| 2026-06-25 | CAD 1,31 | +%0,77 | CAD 1,35 | CAD 1,36 | CAD 1,30 | 48,50K |
| 2026-06-24 | CAD 1,30 | -%6,47 | CAD 1,35 | CAD 1,39 | CAD 1,25 | 181,90K |
| 2026-06-23 | CAD 1,39 | -%7,33 | CAD 1,46 | CAD 1,50 | CAD 1,39 | 232,90K |
| 2026-06-22 | CAD 1,50 | +%4,17 | CAD 1,43 | CAD 1,55 | CAD 1,43 | 346,00K |
| 2026-06-19 | CAD 1,44 | -%4,00 | CAD 1,45 | CAD 1,47 | CAD 1,41 | 69,60K |
| 2026-06-18 | CAD 1,50 | +%6,38 | CAD 1,47 | CAD 1,55 | CAD 1,43 | 275,30K |
| 2026-06-17 | CAD 1,41 | -%3,42 | CAD 1,46 | CAD 1,53 | CAD 1,41 | 260,30K |
| 2026-06-16 | CAD 1,46 | +%2,82 | CAD 1,45 | CAD 1,49 | CAD 1,42 | 186,50K |
| 2026-06-15 | CAD 1,42 | +%7,58 | CAD 1,35 | CAD 1,51 | CAD 1,34 | 329,80K |
| 2026-06-12 | CAD 1,32 | +%3,94 | CAD 1,32 | CAD 1,33 | CAD 1,27 | 88,40K |
| 2026-06-11 | CAD 1,27 | +%1,60 | CAD 1,24 | CAD 1,30 | CAD 1,21 | 122,80K |
| 2026-06-10 | CAD 1,25 | -%0,79 | CAD 1,26 | CAD 1,30 | CAD 1,22 | 159,70K |
| 2026-06-09 | CAD 1,26 | -%1,56 | CAD 1,29 | CAD 1,30 | CAD 1,23 | 88,40K |
| 2026-06-08 | CAD 1,28 | +%1,59 | CAD 1,30 | CAD 1,33 | CAD 1,27 | 60,90K |
| 2026-06-05 | CAD 1,26 | -%9,35 | CAD 1,46 | CAD 1,46 | CAD 1,25 | 224,20K |
| 2026-06-04 | CAD 1,39 | %0,00 | CAD 1,43 | CAD 1,45 | CAD 1,37 | 106,80K |
| 2026-06-03 | CAD 1,39 | -%5,44 | CAD 1,45 | CAD 1,45 | CAD 1,39 | 149,00K |
| 2026-06-02 | CAD 1,47 | +%1,38 | CAD 1,45 | CAD 1,50 | CAD 1,44 | 141,90K |
| 2026-06-01 | CAD 1,45 | -%0,68 | CAD 1,46 | CAD 1,49 | CAD 1,40 | 48,00K |
| 2026-05-29 | CAD 1,46 | -%0,68 | CAD 1,47 | CAD 1,52 | CAD 1,45 | 61,10K |
| 2026-05-28 | CAD 1,47 | +%2,80 | CAD 1,42 | CAD 1,50 | CAD 1,40 | 74,60K |
| 2026-05-27 | CAD 1,43 | -%2,05 | CAD 1,46 | CAD 1,46 | CAD 1,43 | 28,60K |
| 2026-05-26 | CAD 1,46 | -%3,31 | CAD 1,50 | CAD 1,50 | CAD 1,45 | 95,20K |