Star Copper Corp. (CSE:STCU)
Canada
· Delayed Price · Currency is CAD 1.250
+0.140 (12.61%)
Jun 27, 2025, 4:00 PM EDT
Star Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | - | -3.30% | 135,556 |
| Jun 3, 2025 | 0.92 | 0.94 | 0.89 | 0.91 | - | 1.11% | 361,641 |
| Jun 2, 2025 | 0.87 | 0.91 | 0.87 | 0.90 | - | 9.76% | 400,320 |
| May 30, 2025 | 0.81 | 0.85 | 0.81 | 0.82 | - | 2.50% | 181,215 |
| May 29, 2025 | 0.79 | 0.84 | 0.79 | 0.80 | - | 2.56% | 191,463 |
| May 28, 2025 | 0.76 | 0.83 | 0.76 | 0.78 | - | 4.00% | 113,270 |
| May 27, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | - | 1.35% | 85,204 |
| May 26, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | - | 5.71% | 80,900 |
| May 23, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | - | 9.37% | 50,000 |
| May 22, 2025 | 0.65 | 0.67 | 0.64 | 0.64 | - | -1.54% | 20,000 |
| May 21, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 1.56% | 43,040 |
| May 20, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | - | 6.67% | 112,901 |
| May 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5.26% | 8,100 |
| May 15, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | - | 14.00% | 5,500 |
| May 14, 2025 | 0.62 | 0.64 | 0.50 | 0.50 | - | -7.41% | 633,458 |
| 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 | - | - | 6,076 |
| 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 |