Star Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.78	0.79	0.74	0.79	0.79	1.28%	10,588
Aug 27, 2026	0.80	0.80	0.76	0.78	0.78	-8.24%	14,842
Aug 26, 2026	0.85	0.85	0.61	0.85	0.85	-	31,960
Aug 25, 2026	0.81	0.85	0.77	0.85	0.85	7.59%	123,906
Aug 24, 2026	0.76	0.79	0.76	0.79	0.79	9.72%	22,530
Aug 21, 2026	0.74	0.75	0.72	0.72	0.72	-4.00%	13,500
Aug 20, 2026	0.79	0.80	0.74	0.75	0.75	-6.25%	26,509
Aug 19, 2026	0.76	0.82	0.74	0.80	0.80	3.90%	90,878
Aug 18, 2026	0.76	0.78	0.69	0.77	0.77	-	58,162
Aug 17, 2026	0.80	0.80	0.74	0.77	0.77	1.32%	21,010
Aug 14, 2026	0.73	0.80	0.73	0.76	0.76	-	41,500
Aug 13, 2026	0.80	0.80	0.74	0.76	0.76	-2.56%	38,536
Aug 12, 2026	0.76	0.82	0.66	0.78	0.78	-	43,361
Aug 11, 2026	0.85	0.85	0.76	0.78	0.78	-8.24%	41,949
Aug 10, 2026	0.81	0.85	0.80	0.85	0.85	10.39%	132,320
Aug 7, 2026	0.70	0.94	0.70	0.77	0.77	4.05%	85,817
Aug 6, 2026	0.72	0.87	0.71	0.74	0.74	7.25%	82,890
Aug 5, 2026	0.67	0.69	0.66	0.69	0.69	6.15%	20,357
Aug 4, 2026	0.60	0.68	0.60	0.65	0.65	8.33%	101,900
Jul 31, 2026	0.63	0.67	0.60	0.60	0.60	-7.69%	80,649
Jul 30, 2026	0.68	0.68	0.62	0.65	0.65	-7.14%	30,601
Jul 29, 2026	0.72	0.77	0.69	0.70	0.70	-2.78%	40,369
Jul 28, 2026	0.76	0.77	0.72	0.72	0.72	-2.70%	12,500
Jul 27, 2026	0.78	0.78	0.73	0.74	0.74	-2.63%	8,526
Jul 24, 2026	0.77	0.77	0.76	0.76	0.76	-5.00%	22,162
Jul 23, 2026	0.85	0.85	0.77	0.80	0.80	-3.61%	60,220
Jul 22, 2026	0.85	0.85	0.83	0.83	0.83	7.79%	1,500
Jul 21, 2026	0.79	0.83	0.73	0.77	0.77	-1.28%	39,691
Jul 20, 2026	0.88	0.88	0.78	0.78	0.78	-12.36%	76,086
Jul 16, 2026	0.92	0.94	0.88	0.89	0.89	-1.11%	88,329
Jul 15, 2026	0.90	0.90	0.90	0.90	0.90	-8.16%	15,700
Jul 14, 2026	0.94	0.98	0.92	0.98	0.98	1.03%	158,521
Jul 10, 2026	0.96	0.97	0.96	0.97	0.97	4.30%	10,100
Jul 9, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	26,900
Jul 8, 2026	0.98	0.99	0.92	0.95	0.95	-2.06%	63,140
Jul 7, 2026	0.97	0.99	0.97	0.97	0.97	-1.02%	22,483
Jul 6, 2026	0.94	0.99	0.94	0.98	0.98	1.03%	83,205
Jul 3, 2026	0.97	1.00	0.97	0.97	0.97	3.19%	36,021
Jul 2, 2026	0.99	1.00	0.94	0.94	0.94	-7.84%	63,344
Jun 30, 2026	1.04	1.07	1.02	1.02	1.02	-	53,100
Jun 29, 2026	0.98	1.02	0.98	1.02	1.02	6.25%	108,910
Jun 26, 2026	1.00	1.00	0.95	0.96	0.96	-4.00%	69,123
Jun 25, 2026	1.06	1.06	0.99	1.00	1.00	-4.76%	61,420
Jun 24, 2026	1.01	1.07	1.00	1.05	1.05	5.00%	112,035
Jun 23, 2026	1.01	1.03	0.95	1.00	1.00	-2.91%	107,701
Jun 22, 2026	1.16	1.18	0.97	1.03	1.03	-14.17%	186,910
Jun 19, 2026	1.16	1.22	1.12	1.20	1.20	1.69%	209,134
Jun 18, 2026	1.05	1.20	1.04	1.18	1.18	13.46%	408,037
Jun 17, 2026	1.03	1.04	1.03	1.04	1.04	0.97%	31,550
Jun 16, 2026	1.00	1.03	1.00	1.03	1.03	-	58,488