Star Copper Corp. (CSE:STCU)
Canada · Delayed Price · Currency is CAD 1.130
+0.040 (3.67%)
At close: Feb 27, 2026
Star Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | 3.67% | 74,453 |
| Feb 26, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | 0.93% | 39,959 |
| Feb 25, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 5.88% | 49,400 |
| Feb 24, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 2.00% | 27,778 |
| Feb 23, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -1.96% | 15,060 |
| Feb 20, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -3.77% | 124,315 |
| Feb 19, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | - | 36,013 |
| Feb 18, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | - | 18,952 |
| Feb 17, 2026 | 1.14 | 1.15 | 1.06 | 1.06 | 1.06 | -4.50% | 61,742 |
| Feb 13, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | -0.89% | 17,315 |
| Feb 12, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 13,311 |
| Feb 11, 2026 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 1.85% | 148,400 |
| Feb 10, 2026 | 1.09 | 1.10 | 1.03 | 1.08 | 1.08 | -1.82% | 77,445 |
| Feb 9, 2026 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | 8.91% | 47,743 |
| Feb 6, 2026 | 0.96 | 1.03 | 0.96 | 1.01 | 1.01 | -1.94% | 7,777 |
| Feb 5, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -6.36% | 17,818 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 106,033 |
| Feb 3, 2026 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -0.92% | 148,755 |
| Feb 2, 2026 | 1.22 | 1.22 | 1.09 | 1.09 | 1.09 | -2.68% | 184,817 |
| Jan 30, 2026 | 1.14 | 1.19 | 1.12 | 1.12 | 1.12 | -2.61% | 163,228 |
| Jan 29, 2026 | 1.22 | 1.24 | 1.15 | 1.15 | 1.15 | -3.36% | 277,719 |
| Jan 28, 2026 | 1.26 | 1.26 | 1.13 | 1.19 | 1.19 | -5.56% | 119,980 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.20 | 1.26 | 1.26 | -2.33% | 112,990 |
| Jan 26, 2026 | 1.37 | 1.38 | 1.25 | 1.29 | 1.29 | -4.44% | 113,593 |
| Jan 23, 2026 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 6.30% | 78,299 |
| Jan 22, 2026 | 1.28 | 1.39 | 1.26 | 1.27 | 1.27 | -3.05% | 97,793 |
| Jan 21, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -2.24% | 60,171 |
| Jan 20, 2026 | 1.36 | 1.39 | 1.31 | 1.34 | 1.34 | 13.56% | 115,060 |
| 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 |