Star Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.54	0.54	0.54	0.54	-	3.85%	7,830
May 12, 2025	0.62	0.62	0.52	0.52	-	-	16,152
May 9, 2025	0.52	0.52	0.52	0.52	-	-	500
May 8, 2025	0.51	0.52	0.50	0.52	-	-10.34%	52,784
May 7, 2025	0.58	0.58	0.58	0.58	-	-	4,450
May 6, 2025	0.61	0.62	0.58	0.58	-	-3.33%	9,313
May 5, 2025	0.60	0.60	0.60	0.60	-	-	-
May 2, 2025	0.66	0.66	0.60	0.60	-	-1.64%	58,100
May 1, 2025	0.68	0.68	0.61	0.61	-	-12.86%	7,784
Apr 30, 2025	0.58	0.70	0.58	0.70	-	20.69%	76,684
Apr 29, 2025	0.58	0.59	0.55	0.58	-	13.73%	9,500
Apr 28, 2025	0.57	0.57	0.50	0.51	-	-15.00%	109,740
Apr 25, 2025	0.60	0.60	0.60	0.60	-	-	9,500
Apr 24, 2025	0.56	0.60	0.56	0.60	-	1.69%	1,505
Apr 23, 2025	0.58	0.59	0.58	0.59	-	9.26%	3,500
Apr 22, 2025	0.54	0.54	0.54	0.54	-	-	-
Apr 21, 2025	0.54	0.54	0.54	0.54	-	-	550
Apr 17, 2025	0.59	0.60	0.54	0.54	-	-12.90%	11,000
Apr 16, 2025	0.62	0.62	0.62	0.62	-	-	-
Apr 15, 2025	0.49	0.62	0.49	0.62	-	47.62%	191,212
Apr 14, 2025	0.49	0.50	0.42	0.42	-	-6.67%	83,800
Apr 11, 2025	0.45	0.45	0.45	0.45	-	12.50%	8,000
Apr 10, 2025	0.40	0.40	0.40	0.40	-	-1.23%	500
Apr 9, 2025	0.41	0.41	0.41	0.41	-	-	-
Apr 8, 2025	0.41	0.41	0.41	0.41	-	-	-
Apr 7, 2025	0.41	0.41	0.41	0.41	-	-	-
Apr 4, 2025	0.41	0.41	0.41	0.41	-	-	-
Apr 3, 2025	0.41	0.41	0.41	0.41	-	5.19%	2,362
Apr 2, 2025	0.39	0.39	0.39	0.39	-	-	-
Apr 1, 2025	0.39	0.39	0.39	0.39	-	-	-
Mar 31, 2025	0.39	0.39	0.39	0.39	-	-4.94%	34,450
Mar 28, 2025	0.41	0.41	0.41	0.41	-	-	-
Mar 27, 2025	0.40	0.47	0.40	0.41	-	19.12%	31,514
Mar 26, 2025	0.34	0.34	0.34	0.34	-	-23.60%	2,500
Mar 25, 2025	0.45	0.45	0.45	0.45	-	-	-
Mar 24, 2025	0.45	0.45	0.45	0.45	-	-	-
Mar 21, 2025	0.45	0.45	0.45	0.45	-	-1.11%	1,000
Mar 20, 2025	0.45	0.45	0.45	0.45	-	12.50%	1,000
Mar 19, 2025	0.40	0.40	0.40	0.40	-	-	-
Mar 18, 2025	0.40	0.40	0.40	0.40	-	-	-
Mar 17, 2025	0.40	0.40	0.40	0.40	-	-	-
Mar 14, 2025	0.40	0.40	0.40	0.40	-	-	-
Mar 13, 2025	0.40	0.40	0.40	0.40	-	-	-
Mar 12, 2025	0.40	0.40	0.40	0.40	-	-	19,500
Mar 11, 2025	0.40	0.40	0.40	0.40	-	-	-
Mar 10, 2025	0.40	0.40	0.40	0.40	-	-	-
Mar 7, 2025	0.40	0.44	0.40	0.40	-	-2.44%	7,333
Mar 6, 2025	0.42	0.44	0.40	0.41	-	-33.87%	13,140
Mar 5, 2025	0.30	0.68	0.27	0.62	-	106.67%	195,686
Mar 4, 2025	0.31	0.31	0.30	0.30	-	-1.64%	19,225