Star Copper Corp. (CSE:STCU)
Canada · Delayed Price · Currency is CAD 0.9900
+0.0200 (2.06%)
At close: Dec 5, 2025
Star Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -2.61% | 39,910 |
| Nov 4, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 28,900 |
| Nov 3, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | 2.65% | 73,505 |
| Oct 31, 2025 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 45,320 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 30,622 |
| Oct 29, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 14,100 |
| Oct 28, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -6.40% | 93,941 |
| Oct 27, 2025 | 1.22 | 1.28 | 1.17 | 1.25 | 1.25 | 3.31% | 90,737 |
| Oct 24, 2025 | 1.20 | 1.22 | 1.17 | 1.21 | 1.21 | 1.68% | 20,482 |
| Oct 23, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.71% | 62,700 |
| Oct 22, 2025 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | 1.74% | 49,989 |
| Oct 21, 2025 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -8.00% | 64,268 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.14 | 1.25 | 1.25 | - | 46,583 |
| Oct 17, 2025 | 1.15 | 1.29 | 1.15 | 1.25 | 1.25 | -5.30% | 74,942 |
| Oct 16, 2025 | 1.36 | 1.37 | 1.28 | 1.32 | 1.32 | -1.49% | 78,314 |
| Oct 15, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 44,309 |
| Oct 14, 2025 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 5.47% | 150,318 |
| Oct 10, 2025 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 63,660 |
| Oct 9, 2025 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -1.87% | 72,342 |
| Oct 8, 2025 | 1.32 | 1.36 | 1.28 | 1.34 | 1.34 | 3.49% | 161,211 |
| Oct 7, 2025 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 7.50% | 178,869 |
| Oct 6, 2025 | 1.24 | 1.24 | 1.14 | 1.20 | 1.20 | 10.09% | 171,225 |
| Oct 3, 2025 | 1.05 | 1.24 | 1.05 | 1.09 | 1.09 | -6.84% | 182,792 |
| Oct 2, 2025 | 1.17 | 1.20 | 1.06 | 1.17 | 1.17 | -2.50% | 98,276 |
| Oct 1, 2025 | 1.36 | 1.38 | 1.19 | 1.20 | 1.20 | -11.11% | 110,402 |
| Sep 30, 2025 | 1.38 | 1.40 | 1.32 | 1.35 | 1.35 | -2.88% | 72,501 |
| Sep 29, 2025 | 1.40 | 1.43 | 1.35 | 1.39 | 1.39 | 5.30% | 327,235 |
| Sep 26, 2025 | 1.17 | 1.36 | 1.17 | 1.32 | 1.32 | 15.79% | 252,366 |