Star Diamond Corporation (SHGDF)
OTCMKTS
· Delayed Price · Currency is USD
0.0385
+0.0008 (1.99%)
Jun 4, 2025, 3:31 PM EDT
Star Diamond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.99% | 63,125 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.63% | 2,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 63,500 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 35,000 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.15% | 2,000 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.10% | 3,100 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.18% | 184,000 |
| May 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.56% | 60,000 |
| May 20, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 210,000 |
| May 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 27.68% | 30,750 |
| May 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.41% | 4,077 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.01% | 11,920 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.92% | 33,151 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.25% | 2,000 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 48,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 500 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.73% | 10,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.28% | 15,099 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.31% | 10,500 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.44% | 194,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 94 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.22% | 20,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.03% | 3,500 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 26.01% | 3,200 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.79% | 64,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.48% | 13,100 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -11.95% | 31,001 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 26, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -9.58% | 11,500 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |