Starmet Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.50	0.50	0.50	0.50	0.50	-	500
Nov 28, 2025	0.50	0.52	0.50	0.50	0.50	-	19,890
Nov 25, 2025	0.45	0.50	0.45	0.50	0.50	11.11%	12,500
Nov 24, 2025	0.30	0.45	0.30	0.45	0.45	50.00%	7,101
Nov 21, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	500
Nov 18, 2025	0.31	0.31	0.31	0.31	0.31	-12.86%	3,500
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-22.22%	2,100
Nov 10, 2025	0.45	0.45	0.45	0.45	0.45	-10.00%	4,500
Nov 6, 2025	0.50	0.50	0.50	0.50	0.50	-	500
Nov 5, 2025	0.50	0.50	0.50	0.50	0.50	-	510
Nov 4, 2025	0.47	0.50	0.47	0.50	0.50	16.28%	6,500
Nov 3, 2025	0.40	0.43	0.40	0.43	0.43	-6.52%	6,070
Oct 31, 2025	0.40	0.46	0.40	0.46	0.46	15.00%	17,000
Oct 30, 2025	0.40	0.40	0.40	0.40	0.40	60.00%	7,000
Oct 22, 2025	0.25	0.25	0.25	0.25	0.25	-37.50%	5,000
Oct 21, 2025	0.30	0.40	0.30	0.40	0.40	14.29%	22,000
Oct 17, 2025	0.35	0.35	0.35	0.35	0.35	-12.50%	4,535
Oct 16, 2025	0.34	0.40	0.34	0.40	0.40	21.21%	12,500
Oct 15, 2025	0.27	0.33	0.27	0.33	0.33	32.00%	6,500
Oct 8, 2025	0.25	0.25	0.25	0.25	0.25	61.29%	53,000
Oct 6, 2025	0.16	0.16	0.16	0.16	0.16	-22.50%	800
Sep 30, 2025	0.20	0.20	0.20	0.20	0.20	-	80,000
Sep 29, 2025	0.20	0.20	0.20	0.20	0.20	-	50,000
Sep 25, 2025	0.20	0.20	0.20	0.20	0.20	-	53,411
Sep 19, 2025	0.16	0.20	0.16	0.20	0.20	33.33%	41,000
Sep 18, 2025	0.19	0.20	0.15	0.15	0.15	-28.57%	115,000
Sep 16, 2025	0.20	0.30	0.20	0.21	0.21	40.00%	15,333
Sep 15, 2025	0.13	0.15	0.13	0.15	0.15	36.36%	2,000
Sep 12, 2025	0.11	0.11	0.11	0.11	0.11	10.00%	500
Sep 11, 2025	0.07	0.10	0.07	0.10	0.10	66.67%	24,000
Jul 23, 2025	0.05	0.06	0.05	0.06	0.06	140.00%	10,000
Jul 21, 2025	0.03	0.03	0.03	0.03	0.03	-	1,000