Star Copper Corp. (CSE:STCU)
Canada
· Delayed Price · Currency is CAD 0.4050
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Star Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 33,000 |
| Feb 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Feb 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Feb 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.67% | 7,000 |
| Feb 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 16,500 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -12.12% | 500 |
| Feb 20, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 8.20% | 8,004 |
| Feb 19, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | - | -4.69% | 3,120 |
| Feb 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 6.67% | 10,500 |
| Feb 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.23% | 81,427 |
| Feb 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.64% | 11,500 |
| Feb 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.61% | 3,000 |
| Feb 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.33% | 5,500 |
| Feb 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 15.38% | 18,187 |
| Feb 7, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | - | -14.75% | 11,500 |
| Feb 6, 2025 | 0.32 | 0.34 | 0.31 | 0.31 | - | -7.58% | 45,000 |
| Feb 5, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.94% | 7,000 |
| Feb 4, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | 13.33% | 19,500 |
| Feb 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | -6.25% | 15,098 |
| Jan 31, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 6.67% | 96,433 |
| Jan 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 36.36% | 21,583 |
| Jan 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 1,000 |
| Jan 28, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | 4.76% | 11,467 |
| Jan 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 4,500 |
| Jan 24, 2025 | 0.24 | 0.27 | 0.22 | 0.22 | - | -4.35% | 63,618 |
| Jan 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 950 |
| Jan 22, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | - | -8.00% | 8,789 |
| Jan 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 526 |
| Jan 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |