Star Copper Corp. (CSE:STCU)
Canada · Delayed Price · Currency is CAD 1.010
+0.040 (4.12%)
May 1, 2026, 3:57 PM EST
Star Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | - | 4.12% | 1,000 |
| Apr 30, 2026 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -3.96% | 51,919 |
| Apr 29, 2026 | 1.01 | 1.20 | 0.98 | 1.01 | 1.01 | 2.02% | 406,219 |
| Apr 28, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 40,993 |
| Apr 27, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 64,333 |
| Apr 24, 2026 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 64,207 |
| Apr 23, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 3.88% | 21,875 |
| Apr 22, 2026 | 1.03 | 1.10 | 1.03 | 1.03 | 1.03 | 1.98% | 103,486 |
| Apr 21, 2026 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -6.48% | 96,630 |
| Apr 20, 2026 | 1.10 | 1.10 | 0.99 | 1.08 | 1.08 | -0.92% | 65,895 |
| Apr 17, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | - | 20,810 |
| Apr 16, 2026 | 1.01 | 1.15 | 1.01 | 1.09 | 1.09 | -1.80% | 17,455 |
| Apr 15, 2026 | 1.14 | 1.20 | 1.09 | 1.11 | 1.11 | -0.89% | 36,800 |
| Apr 14, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -5.88% | 20,841 |
| Apr 13, 2026 | 1.12 | 1.24 | 1.12 | 1.19 | 1.19 | -3.25% | 87,474 |
| Apr 10, 2026 | 1.00 | 1.45 | 1.00 | 1.23 | 1.23 | 23.00% | 374,515 |
| Apr 9, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 24,557 |
| Apr 8, 2026 | 1.05 | 1.06 | 0.99 | 0.99 | 0.99 | -1.98% | 28,198 |
| Apr 7, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | - | 12,151 |
| Apr 6, 2026 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -1.94% | 16,108 |
| Apr 2, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -3.74% | 17,665 |
| Apr 1, 2026 | 1.05 | 1.10 | 1.01 | 1.07 | 1.07 | 3.88% | 84,110 |
| Mar 31, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 3.00% | 18,700 |
| Mar 30, 2026 | 1.03 | 1.07 | 0.98 | 1.00 | 1.00 | - | 31,830 |
| Mar 27, 2026 | 1.02 | 1.04 | 0.97 | 1.00 | 1.00 | -6.54% | 17,991 |
| Mar 26, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 1.90% | 22,550 |
| Mar 25, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | 5.00% | 14,500 |
| Mar 24, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | - | 20,631 |
| Mar 23, 2026 | 0.94 | 1.06 | 0.94 | 1.00 | 1.00 | -1.96% | 7,534 |
| Mar 20, 2026 | 1.02 | 1.07 | 1.00 | 1.02 | 1.02 | -3.77% | 28,133 |
| Mar 19, 2026 | 1.05 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 28,972 |
| Mar 18, 2026 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 34,280 |
| Mar 17, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 22,496 |
| Mar 16, 2026 | 1.11 | 1.16 | 1.10 | 1.11 | 1.11 | -4.31% | 20,560 |
| Mar 13, 2026 | 1.20 | 1.22 | 1.14 | 1.16 | 1.16 | -1.69% | 17,825 |
| Mar 12, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 31,602 |
| Mar 11, 2026 | 1.14 | 1.19 | 1.13 | 1.17 | 1.17 | -0.85% | 49,300 |
| Mar 10, 2026 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | 4.42% | 32,719 |
| Mar 9, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 6,400 |
| Mar 6, 2026 | 1.14 | 1.16 | 1.07 | 1.16 | 1.16 | 1.75% | 33,768 |
| Mar 5, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 9,413 |
| Mar 4, 2026 | 1.13 | 1.15 | 1.06 | 1.15 | 1.15 | 5.50% | 54,311 |
| Mar 3, 2026 | 1.09 | 1.13 | 1.05 | 1.09 | 1.09 | -6.03% | 33,840 |
| Mar 2, 2026 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | 2.65% | 84,396 |
| 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 |