Star Copper Corp. (CSE:STCU)
Canada · Delayed Price · Currency is CAD 1.180
-0.170 (-12.59%)
At close: Jan 19, 2026
Star Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.39 | 1.39 | 1.17 | 1.18 | 1.18 | -12.59% | 7,059 |
| Jan 16, 2026 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 81,038 |
| Jan 15, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -3.47% | 38,250 |
| Jan 14, 2026 | 1.10 | 1.44 | 1.10 | 1.44 | 1.44 | 2.13% | 80,626 |
| Jan 13, 2026 | 1.45 | 1.46 | 1.38 | 1.41 | 1.41 | -2.76% | 106,398 |
| Jan 12, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 3.57% | 64,307 |
| Jan 9, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | 0.72% | 70,477 |
| Jan 8, 2026 | 1.44 | 1.44 | 1.30 | 1.39 | 1.39 | 0.72% | 33,809 |
| Jan 7, 2026 | 1.46 | 1.50 | 1.33 | 1.38 | 1.38 | -4.83% | 243,441 |
| Jan 6, 2026 | 1.41 | 1.49 | 1.36 | 1.45 | 1.45 | 2.11% | 194,175 |
| Jan 5, 2026 | 1.31 | 1.49 | 1.31 | 1.42 | 1.42 | 9.23% | 351,842 |
| Jan 2, 2026 | 1.15 | 1.30 | 1.15 | 1.30 | 1.30 | 16.59% | 149,957 |
| Dec 31, 2025 | 1.01 | 1.12 | 1.01 | 1.12 | 1.12 | 9.31% | 140,055 |
| Dec 30, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 89,831 |
| Dec 29, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 132,540 |
| Dec 24, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 56,850 |
| Dec 23, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 54,511 |
| Dec 22, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 2.08% | 44,000 |
| Dec 19, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | - | 5,100 |
| Dec 18, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 74,486 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 39,706 |
| Dec 16, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | 2.13% | 26,000 |
| Dec 15, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | - | 27,000 |
| Dec 12, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 1.08% | 17,400 |
| Dec 11, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | - | 16,725 |
| Dec 10, 2025 | 0.99 | 1.01 | 0.93 | 0.93 | 0.93 | -5.10% | 70,734 |
| Dec 9, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.08% | 32,500 |
| Dec 8, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 15,730 |
| Dec 5, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 40,043 |
| Dec 4, 2025 | 0.96 | 1.03 | 0.96 | 0.97 | 0.97 | -4.90% | 49,205 |
| Dec 3, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 18,378 |
| Dec 2, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 77,580 |
| Dec 1, 2025 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | 1.96% | 192,927 |
| Nov 28, 2025 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | 2.00% | 19,395 |
| Nov 27, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -5.66% | 43,609 |
| Nov 26, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 75,869 |
| Nov 25, 2025 | 1.10 | 1.13 | 1.01 | 1.10 | 1.10 | 3.77% | 77,001 |
| Nov 24, 2025 | 1.15 | 1.17 | 1.06 | 1.06 | 1.06 | -7.83% | 54,885 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | 62,152 |
| Nov 20, 2025 | 1.18 | 1.19 | 1.06 | 1.09 | 1.09 | -7.63% | 121,216 |
| Nov 19, 2025 | 1.22 | 1.32 | 1.18 | 1.18 | 1.18 | -0.84% | 211,896 |
| Nov 18, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 117,175 |
| Nov 17, 2025 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | - | 49,058 |
| Nov 14, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 6.31% | 97,990 |
| Nov 13, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -4.31% | 1,120 |
| Nov 12, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 31,183 |
| Nov 11, 2025 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 3.54% | 35,960 |
| Nov 10, 2025 | 1.14 | 1.16 | 1.10 | 1.13 | 1.13 | - | 54,010 |
| Nov 7, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 2.73% | 30,366 |
| Nov 6, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 31,878 |