Star Copper Corp. (CSE:STCU)
Canada · Delayed Price · Currency is CAD 1.150
+0.010 (0.88%)
Oct 31, 2025, 10:47 AM EDT
Star Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |