OTC:STLRF | Historical Stock Price | STLLR Gold Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-26 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.46$0.76$1.28$2.15$3.61$6.052010-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.60$3.6030,225
2020-12-30$3.60$3.6016,450
2020-12-29$3.36$3.3623,625
2020-12-28$3.48$3.482,333
2020-12-24$3.48$3.4826,133
2020-12-23$3.60$3.609,600
2020-12-22$3.36$3.365,983
2020-12-21$3.48$3.4827,800
2020-12-18$3.12$3.1218,458
2020-12-17$3.12$3.1236,242
2020-12-16$3.24$3.2440,333
2020-12-15$3.12$3.1238,983
2020-12-14$2.52$2.5252,050
2020-12-11$2.40$2.4042,483
2020-12-10$1.80$1.8092,708
2020-12-09$1.44$1.441,842
2020-12-08$1.44$1.44208
2020-12-07$1.44$1.44146,217
2020-12-04$1.32$1.324,142
2020-12-03$1.32$1.328,825
2020-12-02$1.32$1.32867
2020-12-01$1.20$1.2040,442
2020-11-30$1.08$1.082,833
2020-11-27$1.20$1.20367
2020-11-25$1.20$1.2083
2020-11-24$1.20$1.2011,817
2020-11-23$1.20$1.201,117
2020-11-20$1.20$1.2013,800
2020-11-19$1.20$1.20758
2020-11-18$1.32$1.32842
2020-11-17$1.32$1.321,867
2020-11-16$1.32$1.321,717
2020-11-13$1.32$1.32350
2020-11-12$1.32$1.321,117
2020-11-11$1.32$1.327,550
2020-11-10$1.32$1.32925
2020-11-09$1.32$1.3213,158
2020-11-06$1.44$1.4414,667
2020-11-05$1.44$1.441,358
2020-11-04$1.32$1.32442
2020-11-03$1.32$1.3227,917
2020-11-02$1.20$1.209,617
2020-10-30$1.20$1.2027,142
2020-10-29$1.20$1.2014,417
2020-10-28$1.32$1.321,083
2020-10-27$1.32$1.324,258
2020-10-26$1.32$1.32633
2020-10-23$1.32$1.32708
2020-10-22$1.32$1.3224,800
2020-10-21$1.32$1.32650
2020-10-20$1.32$1.32146,942
2020-10-19$1.44$1.4410,442
2020-10-16$1.44$1.44258
2020-10-15$1.32$1.3212,333
2020-10-14$1.44$1.4422,667
2020-10-13$1.44$1.441,083
2020-10-12$1.44$1.443,408
2020-10-09$1.32$1.3212,608
2020-10-08$1.44$1.4411,958
2020-10-07$1.32$1.3224,958
2020-10-06$1.44$1.448,383
2020-10-05$1.44$1.442,925
2020-10-02$1.44$1.4419,325
2020-10-01$1.32$1.3211,450
2020-09-30$1.32$1.323,267
2020-09-29$1.32$1.3212,350
2020-09-28$1.44$1.4458
2020-09-25$1.44$1.4429,175
2020-09-24$1.32$1.3254,083
2020-09-23$1.32$1.3215,483
2020-09-22$1.44$1.441,650
2020-09-21$1.44$1.4467,483
2020-09-18$1.44$1.4424,442
2020-09-17$1.44$1.4423,508
2020-09-16$1.44$1.441,058
2020-09-15$1.32$1.325,783
2020-09-14$1.32$1.3252,058
2020-09-11$1.32$1.3222,925
2020-09-10$1.32$1.326,433
2020-09-09$1.32$1.324,708
2020-09-08$1.44$1.4416,367
2020-09-04$1.44$1.446,242
2020-09-03$1.44$1.4430,967
2020-09-02$1.44$1.445,200
2020-09-01$1.44$1.441,992
2020-08-31$1.44$1.44277,942
2020-08-28$1.44$1.443,025
2020-08-27$1.44$1.4421,992
2020-08-26$1.56$1.5660,158
2020-08-25$1.44$1.4413,475
2020-08-24$1.56$1.562,200
2020-08-21$1.44$1.4411,267
2020-08-20$1.68$1.683,050
2020-08-19$1.68$1.684,950
2020-08-18$1.68$1.6820,433
2020-08-17$1.56$1.5611,183
2020-08-14$1.56$1.562,483
2020-08-13$1.56$1.565,767
2020-08-12$1.56$1.568,700
2020-08-11$1.56$1.563,267
2020-08-10$1.68$1.688,300
2020-08-07$1.56$1.566,392
2020-08-06$1.68$1.6826,250
2020-08-05$1.68$1.685,125
2020-08-04$1.56$1.5613,833
2020-08-03$1.68$1.681,358
2020-07-31$1.56$1.566,933
2020-07-30$1.56$1.567,492
2020-07-29$1.56$1.5619,733
2020-07-28$1.68$1.683,000
2020-07-27$1.68$1.6828,817
2020-07-24$1.56$1.562,942
2020-07-23$1.56$1.56742
2020-07-22$1.68$1.6842,800
2020-07-21$1.68$1.6826,333
2020-07-20$1.56$1.5623,442
2020-07-17$1.44$1.4434,333
2020-07-16$1.56$1.564,542
2020-07-15$1.44$1.4420,050
2020-07-14$1.56$1.563,408
2020-07-13$1.44$1.445,550
2020-07-10$1.68$1.685,083
2020-07-09$1.68$1.687,100
2020-07-08$1.68$1.6817,775
2020-07-07$1.68$1.685,050
2020-07-06$1.68$1.6814,500
2020-07-02$1.80$1.8015,958
2020-07-01$1.68$1.68125
2020-06-30$1.56$1.5611,192
2020-06-29$1.32$1.322,967
2020-06-26$1.32$1.327,375
2020-06-25$1.44$1.444,600
2020-06-24$1.44$1.443,792
2020-06-23$1.44$1.44213,867
2020-06-22$1.56$1.564,767
2020-06-19$1.44$1.4460,608
2020-06-18$1.32$1.3218,358
2020-06-17$1.44$1.4495,658
2020-06-16$1.44$1.44152,867
2020-06-15$1.32$1.322,342
2020-06-12$1.44$1.4425
2020-06-11$1.44$1.4411,550
2020-06-10$1.44$1.443,650
2020-06-09$1.44$1.4455,833
2020-06-08$1.44$1.4428,425
2020-06-05$1.44$1.4426,608
2020-06-04$1.44$1.441,967
2020-06-03$1.32$1.3251,425
2020-06-02$1.32$1.3219,033
2020-06-01$1.44$1.4412,050
2020-05-29$1.44$1.443,092
2020-05-28$1.32$1.323,725
2020-05-27$1.20$1.2011,933
2020-05-26$1.32$1.321,158
2020-05-22$1.56$1.56617
2020-05-21$1.44$1.447,400
2020-05-20$1.44$1.444,775
2020-05-19$1.56$1.5618,933
2020-05-18$1.68$1.6819,783
2020-05-15$1.56$1.5637,183
2020-05-14$1.32$1.327,517
2020-05-13$1.32$1.3214,300
2020-05-12$1.32$1.327,358
2020-05-11$1.32$1.32125
2020-05-08$1.20$1.2026,350
2020-05-07$1.32$1.3259,233
2020-05-06$1.20$1.206,192
2020-05-05$1.08$1.0834,942
2020-05-04$1.20$1.2053,325
2020-05-01$1.08$1.0822,408
2020-04-30$1.08$1.08138,042
2020-04-29$0.96$0.96133
2020-04-28$0.96$0.9615,917
2020-04-27$0.96$0.9612,725
2020-04-24$0.96$0.962,325
2020-04-23$0.96$0.969,533
2020-04-22$0.84$0.841,925
2020-04-21$0.84$0.842,475
2020-04-20$0.96$0.961,500
2020-04-17$0.96$0.962,008
2020-04-16$0.96$0.961,417
2020-04-15$0.96$0.9633
2020-04-14$0.96$0.966,117
2020-04-13$0.84$0.843,308
2020-04-09$0.84$0.8412,075
2020-04-08$0.72$0.721,900
2020-04-07$0.72$0.72100
2020-04-06$0.72$0.7220,892
2020-04-03$0.60$0.6042
2020-04-02$0.60$0.60617
2020-04-01$0.60$0.6058
2020-03-31$0.60$0.607,017
2020-03-30$0.60$0.601,350
2020-03-27$0.60$0.608
2020-03-26$0.60$0.608
2020-03-25$0.60$0.60375
2020-03-24$0.60$0.606,175
2020-03-23$0.60$0.608
2020-03-20$0.60$0.608
2020-03-19$0.60$0.609,225
2020-03-18$0.60$0.604,833
2020-03-17$0.60$0.608,483
2020-03-16$0.60$0.60142
2020-03-13$0.72$0.72875
2020-03-12$0.72$0.72667
2020-03-11$0.84$0.848
2020-03-10$0.84$0.8433
2020-03-09$0.84$0.84892
2020-03-06$0.84$0.84158
2020-03-05$0.96$0.968
2020-03-04$0.96$0.968
2020-03-03$0.96$0.962,217
2020-03-02$0.96$0.968
2020-02-28$0.84$0.843,375
2020-02-27$0.96$0.96242
2020-02-26$0.96$0.968
2020-02-25$1.08$1.0813,258
2020-02-24$1.08$1.0813,308
2020-02-21$1.08$1.081,092
2020-02-20$1.08$1.08867
2020-02-19$1.08$1.0842
2020-02-18$1.08$1.0834,625
2020-02-14$1.08$1.0815,642
2020-02-13$1.08$1.0820,842
2020-02-12$1.08$1.08317
2020-02-11$1.08$1.089,867
2020-02-10$0.96$0.961,008
2020-02-07$1.20$1.201,525
2020-02-06$1.08$1.085,408
2020-02-05$1.20$1.2042
2020-02-04$1.20$1.20842
2020-02-03$1.20$1.20217
2020-01-31$1.08$1.0892
2020-01-30$1.08$1.081,067
2020-01-29$0.96$0.96258
2020-01-28$1.20$1.2017
2020-01-27$1.20$1.20658
2020-01-24$1.20$1.201,675
2020-01-23$1.08$1.08950
2020-01-22$1.20$1.201,058
2020-01-21$1.20$1.20125
2020-01-17$1.08$1.08325
2020-01-16$1.20$1.208
2020-01-15$1.20$1.2013,750
2020-01-14$1.32$1.328
2020-01-13$1.32$1.3217
2020-01-10$1.32$1.3242
2020-01-09$1.20$1.20483
2020-01-08$1.32$1.3225
2020-01-07$1.20$1.202,667
2020-01-06$1.20$1.205,233
2020-01-03$1.32$1.32100
2020-01-02$1.20$1.20250