Star Money PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.84	0.84	0.84	0.84	-	-	-
May 21, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	100,201
May 20, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	145,009
May 19, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	184,800
May 18, 2026	0.83	0.83	0.82	0.83	0.83	-	403,100
May 15, 2026	0.83	0.83	0.81	0.83	0.83	-	359,100
May 14, 2026	0.83	0.83	0.82	0.83	0.83	-	17,678
May 13, 2026	0.83	0.83	0.82	0.83	0.83	-	13,400
May 12, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	35,500
May 11, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	60,111
May 8, 2026	0.82	0.83	0.82	0.83	0.83	-	8,050
May 7, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	43,450
May 6, 2026	0.82	0.84	0.81	0.84	0.84	3.45%	210,300
May 5, 2026	0.86	0.88	0.85	0.87	0.81	1.16%	676,945
Apr 30, 2026	0.85	0.87	0.85	0.86	0.80	-	139,200
Apr 29, 2026	0.85	0.87	0.85	0.86	0.80	1.18%	262,600
Apr 28, 2026	0.84	0.85	0.84	0.85	0.79	-	33,200
Apr 27, 2026	0.84	0.85	0.83	0.85	0.79	1.19%	226,300
Apr 24, 2026	0.85	0.85	0.84	0.84	0.78	-1.18%	12,000
Apr 23, 2026	0.85	0.85	0.84	0.85	0.79	1.19%	71,100
Apr 22, 2026	0.84	0.85	0.84	0.84	0.78	-1.18%	66,401
Apr 21, 2026	0.85	0.85	0.84	0.85	0.79	2.41%	8,900
Apr 20, 2026	0.84	0.85	0.83	0.83	0.77	-2.35%	262,600
Apr 17, 2026	0.84	0.85	0.84	0.85	0.79	1.19%	142,400
Apr 16, 2026	0.84	0.85	0.84	0.84	0.78	-	90,700
Apr 10, 2026	0.84	0.84	0.84	0.84	0.78	-1.18%	73,200
Apr 9, 2026	0.85	0.85	0.84	0.85	0.79	-	76,100
Apr 8, 2026	0.83	0.85	0.83	0.85	0.79	1.19%	45,308
Apr 7, 2026	0.83	0.84	0.83	0.84	0.78	1.20%	122,600
Apr 3, 2026	0.83	0.84	0.82	0.83	0.77	1.22%	307,400
Apr 2, 2026	0.84	0.84	0.81	0.82	0.77	-3.53%	1,953,601
Apr 1, 2026	0.84	0.87	0.83	0.85	0.79	1.19%	965,301
Mar 31, 2026	0.84	0.84	0.83	0.84	0.78	-	141,650
Mar 30, 2026	0.84	0.84	0.82	0.84	0.78	-	461,200
Mar 27, 2026	0.85	0.85	0.83	0.84	0.78	-2.33%	1,037,400
Mar 26, 2026	0.86	0.86	0.84	0.86	0.80	-1.15%	1,105,201
Mar 25, 2026	0.89	0.89	0.84	0.87	0.81	-3.33%	1,586,200
Mar 24, 2026	0.91	0.92	0.90	0.90	0.84	-1.10%	318,900
Mar 23, 2026	0.91	0.93	0.91	0.91	0.85	-3.19%	142,800
Mar 20, 2026	0.92	0.94	0.91	0.94	0.88	1.08%	43,700
Mar 19, 2026	0.95	0.95	0.90	0.93	0.87	-2.11%	571,200
Mar 18, 2026	0.94	0.95	0.94	0.95	0.89	-1.04%	56,400
Mar 17, 2026	0.95	0.96	0.94	0.96	0.90	1.05%	69,800
Mar 16, 2026	1.00	1.00	0.94	0.95	0.89	-4.04%	889,600
Mar 13, 2026	1.00	1.00	0.97	0.99	0.92	-	345,800
Mar 12, 2026	1.01	1.02	0.98	0.99	0.92	-1.98%	115,500
Mar 11, 2026	1.02	1.02	0.99	1.01	0.94	-0.98%	165,500
Mar 10, 2026	0.97	1.02	0.97	1.02	0.95	5.15%	201,700
Mar 9, 2026	0.97	0.97	0.95	0.97	0.91	-2.02%	127,800
Mar 6, 2026	1.01	1.01	0.98	0.99	0.92	-1.00%	67,300