Star Copper Corp. (CSE:STCU)
Canada · Delayed Price · Currency is CAD 1.310
-0.025 (-1.87%)
Oct 9, 2025, 4:00 PM EDT
Star Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 1.00 | 1.18 | 0.99 | 1.14 | 1.14 | 20.00% | 270,620 |
| Sep 24, 2025 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | - | 76,557 |
| Sep 23, 2025 | 0.95 | 1.03 | 0.89 | 0.95 | 0.95 | 0.53% | 134,315 |
| Sep 22, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.85% | 88,125 |
| Sep 19, 2025 | 1.00 | 1.00 | 0.86 | 0.91 | 0.91 | -9.00% | 243,062 |
| Sep 18, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -6.98% | 85,104 |
| Sep 17, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.42% | 57,850 |
| Sep 16, 2025 | 0.96 | 1.13 | 0.96 | 1.06 | 1.06 | 6.00% | 362,911 |
| Sep 15, 2025 | 1.11 | 1.20 | 0.98 | 1.00 | 1.00 | -16.67% | 321,869 |
| Sep 12, 2025 | 1.21 | 1.24 | 1.04 | 1.20 | 1.20 | -6.25% | 115,165 |
| Sep 11, 2025 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -5.88% | 29,708 |
| Sep 10, 2025 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | 1.49% | 47,212 |
| Sep 9, 2025 | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | -1.47% | 75,389 |
| Sep 8, 2025 | 1.28 | 1.40 | 1.28 | 1.36 | 1.36 | 1.87% | 27,603 |
| Sep 5, 2025 | 1.38 | 1.40 | 1.29 | 1.34 | 1.34 | -2.55% | 124,404 |
| Sep 4, 2025 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | -0.72% | 48,100 |
| Sep 3, 2025 | 1.36 | 1.43 | 1.35 | 1.38 | 1.38 | 2.99% | 47,436 |
| Sep 2, 2025 | 1.36 | 1.38 | 1.31 | 1.34 | 1.34 | -1.47% | 75,200 |
| Aug 29, 2025 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | 4.62% | 49,950 |
| Aug 28, 2025 | 1.35 | 1.43 | 1.28 | 1.30 | 1.30 | -10.96% | 73,071 |
| Aug 27, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | 1.39% | 60,400 |
| Aug 26, 2025 | 1.39 | 1.47 | 1.36 | 1.44 | 1.44 | 3.60% | 137,492 |
| Aug 25, 2025 | 1.40 | 1.42 | 1.25 | 1.39 | 1.39 | - | 134,409 |
| Aug 22, 2025 | 1.30 | 1.39 | 1.28 | 1.39 | 1.39 | 6.11% | 94,062 |
| Aug 21, 2025 | 1.45 | 1.46 | 1.18 | 1.31 | 1.31 | -10.27% | 183,698 |
| Aug 20, 2025 | 1.62 | 1.62 | 1.39 | 1.46 | 1.46 | -10.98% | 291,272 |
| Aug 19, 2025 | 1.61 | 1.73 | 1.60 | 1.64 | 1.64 | 5.81% | 372,048 |
| Aug 18, 2025 | 1.49 | 1.64 | 1.49 | 1.55 | 1.55 | 5.44% | 234,285 |
| Aug 15, 2025 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 5.00% | 256,569 |
| Aug 14, 2025 | 1.37 | 1.46 | 1.36 | 1.40 | 1.40 | 4.48% | 148,693 |
| Aug 13, 2025 | 1.30 | 1.45 | 1.28 | 1.34 | 1.34 | 10.74% | 317,010 |
| Aug 12, 2025 | 1.55 | 1.69 | 1.08 | 1.21 | 1.21 | -35.98% | 694,505 |
| Aug 11, 2025 | 2.20 | 2.25 | 1.55 | 1.89 | 1.89 | -13.30% | 293,258 |
| Aug 8, 2025 | 2.20 | 2.30 | 2.15 | 2.18 | 2.18 | 3.81% | 304,051 |
| Aug 7, 2025 | 2.09 | 2.29 | 1.98 | 2.10 | 2.10 | 2.44% | 286,567 |
| Aug 6, 2025 | 2.42 | 2.70 | 1.77 | 2.05 | 2.05 | -18.97% | 795,432 |
| Aug 5, 2025 | 2.30 | 2.64 | 2.30 | 2.53 | 2.53 | 24.02% | 1,215,100 |
| Aug 1, 2025 | 1.99 | 2.16 | 1.91 | 2.04 | 2.04 | 8.51% | 727,793 |
| Jul 31, 2025 | 1.87 | 1.99 | 1.85 | 1.88 | 1.88 | 5.03% | 735,267 |
| Jul 30, 2025 | 1.73 | 1.86 | 1.71 | 1.79 | 1.79 | 6.55% | 605,399 |