Star Copper Corp. (CSE:STCU)
Canada
· Delayed Price · Currency is CAD 1.470
+0.070 (5.00%)
Aug 15, 2025, 4:00 PM EDT
Star Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.45 | 1.47 | 1.41 | 1.47 | - | 5.00% | 256,569 |
| Aug 14, 2025 | 1.37 | 1.46 | 1.36 | 1.40 | - | 4.48% | 148,693 |
| Aug 13, 2025 | 1.30 | 1.45 | 1.28 | 1.34 | - | 10.74% | 317,010 |
| Aug 12, 2025 | 1.55 | 1.69 | 1.08 | 1.21 | - | -35.98% | 694,705 |
| Aug 11, 2025 | 2.20 | 2.25 | 1.55 | 1.89 | - | -13.30% | 293,258 |
| Aug 8, 2025 | 2.20 | 2.30 | 2.15 | 2.18 | - | 3.81% | 304,051 |
| Aug 7, 2025 | 2.09 | 2.29 | 1.98 | 2.10 | - | 2.44% | 286,567 |
| Aug 6, 2025 | 2.42 | 2.70 | 1.77 | 2.05 | - | -18.97% | 795,932 |
| Aug 5, 2025 | 2.30 | 2.64 | 2.30 | 2.53 | - | 24.02% | 1,215,100 |
| Aug 1, 2025 | 1.99 | 2.16 | 1.91 | 2.04 | - | 8.51% | 727,793 |
| Jul 31, 2025 | 1.87 | 1.99 | 1.85 | 1.88 | - | 5.03% | 735,267 |
| Jul 30, 2025 | 1.73 | 1.86 | 1.71 | 1.79 | - | 6.55% | 605,399 |
| Jul 29, 2025 | 1.61 | 1.80 | 1.61 | 1.68 | - | 5.66% | 622,926 |
| Jul 28, 2025 | 1.57 | 1.68 | 1.54 | 1.59 | - | 8.16% | 623,464 |
| Jul 25, 2025 | 1.43 | 1.51 | 1.43 | 1.47 | - | 2.80% | 580,904 |
| Jul 24, 2025 | 1.42 | 1.46 | 1.39 | 1.43 | - | 2.14% | 316,121 |
| Jul 23, 2025 | 1.35 | 1.45 | 1.35 | 1.40 | - | 4.48% | 364,405 |
| Jul 22, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | - | 3.08% | 191,069 |
| Jul 21, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | - | - | 119,308 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.22 | 1.30 | - | 0.78% | 87,277 |
| Jul 17, 2025 | 1.29 | 1.32 | 1.25 | 1.29 | - | - | 83,485 |
| Jul 16, 2025 | 1.28 | 1.32 | 1.26 | 1.29 | - | 0.78% | 160,807 |
| Jul 15, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | - | - | 155,062 |
| Jul 14, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | - | 5.79% | 201,273 |
| Jul 11, 2025 | 1.26 | 1.28 | 1.20 | 1.21 | - | -3.97% | 104,433 |
| Jul 10, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | - | 6.78% | 161,452 |
| Jul 9, 2025 | 1.18 | 1.23 | 1.18 | 1.18 | - | -2.48% | 118,529 |
| Jul 8, 2025 | 1.24 | 1.27 | 1.19 | 1.21 | - | -4.72% | 93,113 |
| Jul 7, 2025 | 1.25 | 1.32 | 1.23 | 1.27 | - | 2.42% | 240,602 |
| Jul 4, 2025 | 1.22 | 1.24 | 1.15 | 1.24 | - | -3.13% | 53,868 |
| Jul 3, 2025 | 1.19 | 1.28 | 1.14 | 1.28 | - | 12.28% | 253,902 |
| Jul 2, 2025 | 1.30 | 1.30 | 1.13 | 1.14 | - | -12.31% | 141,595 |
| Jun 30, 2025 | 1.29 | 1.40 | 1.15 | 1.30 | - | 4.00% | 291,852 |
| Jun 27, 2025 | 1.13 | 1.31 | 1.13 | 1.25 | - | 12.61% | 312,010 |
| Jun 26, 2025 | 1.00 | 1.20 | 0.97 | 1.11 | - | 18.09% | 183,758 |
| Jun 25, 2025 | 1.49 | 1.49 | 0.80 | 0.94 | - | -36.91% | 1,211,091 |
| Jun 24, 2025 | 1.45 | 1.52 | 1.43 | 1.49 | - | 15.50% | 1,034,896 |
| Jun 23, 2025 | 1.23 | 1.31 | 1.23 | 1.29 | - | 7.50% | 565,996 |
| Jun 20, 2025 | 1.14 | 1.25 | 1.13 | 1.20 | - | 6.19% | 692,943 |
| Jun 19, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | - | 2.73% | 225,443 |
| Jun 18, 2025 | 1.06 | 1.12 | 1.06 | 1.10 | - | 3.77% | 428,429 |
| Jun 17, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | - | 2.91% | 335,530 |
| Jun 16, 2025 | 0.99 | 1.03 | 0.98 | 1.03 | - | 5.10% | 460,717 |
| Jun 13, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | - | 3.16% | 182,439 |
| Jun 12, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | - | -1.04% | 131,608 |
| Jun 11, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | - | 1.05% | 137,556 |
| Jun 10, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | 1.06% | 109,480 |
| Jun 9, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | - | 2.17% | 173,440 |
| Jun 6, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | - | 2.22% | 199,839 |
| Jun 5, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | - | 2.27% | 133,900 |