Star Copper Corp. (CSE:STCU)
Canada · Delayed Price · Currency is CAD 1.005
-0.045 (-4.29%)
At close: May 29, 2026
Star Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.05 | 1.06 | 0.99 | 1.01 | 1.01 | -4.29% | 72,186 |
| May 28, 2026 | 1.01 | 1.07 | 1.00 | 1.05 | 1.05 | 1.94% | 57,287 |
| May 27, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 6.19% | 141,918 |
| May 26, 2026 | 0.95 | 1.00 | 0.90 | 0.97 | 0.97 | 4.30% | 254,479 |
| May 25, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 5.68% | 69,500 |
| May 22, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -2.22% | 533,200 |
| May 21, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | 1.12% | 73,098 |
| May 20, 2026 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 2.30% | 568,600 |
| May 19, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -2.25% | 111,469 |
| May 15, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 83,082 |
| May 14, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 85,200 |
| May 13, 2026 | 0.94 | 0.94 | 0.87 | 0.89 | 0.89 | -6.32% | 74,257 |
| May 12, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -3.06% | 79,706 |
| May 11, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 116,573 |
| May 8, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 126,240 |
| May 7, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 13,201 |
| May 6, 2026 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | - | 53,634 |
| May 5, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 79,920 |
| May 4, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 61,245 |
| May 1, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 26,550 |
| 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 |