TipRanks
Go Ultimate55% OFF

STLLR Gold (STLRF) Historical Prices

STLRF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.850.850.790.800.80-7.95%61,5962.16
Oct 29, 20260.880.880.860.870.87-1.92%10,9380.39
Oct 28, 20260.890.890.880.890.89-1.78%5,6000.19
Oct 27, 20260.860.900.850.900.90+5.01%41,6121.44
Oct 26, 20260.870.880.850.860.86-2.17%90,6693.18
Oct 23, 20260.870.880.870.880.88-0.11%29,2071.03
Oct 22, 20260.900.900.870.880.88-4.57%18,3110.66
Oct 21, 20260.900.920.900.920.92+1.88%10,5000.38
Oct 20, 20260.880.910.880.900.90-0.66%28,7361.05
Oct 19, 20260.890.910.890.910.91+0.22%31,9031.18
Oct 16, 20260.910.930.910.910.91-0.33%4,2040.15
Oct 15, 20260.920.920.890.910.91+4.24%33,5071.23
Oct 14, 20260.920.920.870.870.87-6.33%139,1225.52
Oct 13, 20260.970.970.920.930.93-3.22%67,5562.78
Oct 12, 20260.960.970.930.960.96+0.42%7,7990.32
Oct 09, 20260.960.960.960.960.96+0.42%50,1602.13
Oct 08, 20260.960.960.930.960.96+0.53%2,1850.09
Oct 07, 20261.001.000.950.950.95-5.09%14,3600.62
Oct 06, 20261.031.031.001.001.00-1.38%18,3510.75
Oct 05, 20261.011.031.011.021.02-0.39%9,0120.35
Oct 02, 20261.021.031.021.021.02-0.78%13,4130.53
Oct 01, 20261.031.041.031.031.03-0.39%8,3210.33
Sep 30, 20261.071.071.011.031.03-3.64%22,5760.90
Sep 29, 20261.091.091.071.071.07-2.73%12,7940.49
Sep 28, 20261.121.131.101.101.10-6.38%8,1120.31
Sep 25, 20261.181.181.181.181.18+1.03%2600.01
Sep 24, 20261.181.181.151.161.16-0.60%13,5900.51
Sep 23, 20261.231.231.171.171.17-7.14%1,6090.06
Sep 22, 20261.251.261.251.261.26+1.61%46,3041.76
Sep 21, 20261.271.271.191.241.24+0.81%142,3555.15
Sep 18, 20261.141.231.141.231.23+9.82%9,4590.34
Sep 17, 20261.121.151.121.121.12+3.90%29,9561.09
Sep 16, 20261.121.121.081.081.08-1.10%25,8910.94
Sep 15, 20261.151.151.091.091.09-5.22%18,7860.66
Sep 14, 20261.171.241.141.151.15-3.36%7,8990.25
Sep 11, 20261.151.191.141.191.19+3.03%14,8770.38
Sep 10, 20261.191.221.161.161.16-6.10%78,0662.03
Sep 09, 20261.251.261.231.231.23-3.15%13,1870.34
Sep 08, 20261.311.311.271.271.27-0.78%16,4550.42
Sep 07, 20261.291.291.271.281.28+0.00%00.00
Sep 04, 20261.291.291.271.281.28-3.03%27,7320.69
Sep 03, 20261.321.331.321.321.32+3.13%3,5890.09
Sep 02, 20261.291.291.271.281.28+2.40%11,2210.27
Sep 01, 20261.341.341.251.251.25-5.30%6,8330.16
Aug 31, 20261.341.381.301.321.32-1.49%30,0910.71
Aug 28, 20261.301.341.301.341.34+1.52%7,5650.18
Aug 27, 20261.331.331.301.321.32-2.22%24,8950.59
Aug 26, 20261.351.351.321.351.35-2.17%53,2421.27
Aug 25, 20261.391.401.381.381.38-0.72%4,9350.12
Aug 24, 20261.451.501.381.391.39-4.27%28,0240.65