Starcore International Mines Ltd. (SHVLF)
OTCMKTS · Delayed Price · Currency is USD
0.3000
-0.0011 (-0.37%)
At close: Sep 22, 2025
SHVLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -0.37% | 229,711 |
| Sep 19, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 20.44% | 407,345 |
| Sep 18, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -3.85% | 146,421 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.91% | 1,944 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.31% | 2,200 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 159,059 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.60% | 2,150 |
| Sep 10, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 4.17% | 74,500 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.04% | 246,850 |
| Sep 8, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 16.67% | 318,136 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 45,000 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | -1.37% | 24,200 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.55% | 2,200 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.96% | 980 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 54,114 |
| Aug 28, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 54,800 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.29% | 1,000 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -14.34% | 122,500 |
| Aug 25, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 6.82% | 56,642 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 3.53% | 10,000 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | - | 3,000 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.41% | 10,040 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.60% | 250 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.72% | 1,750 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.56% | 10,150 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.40% | 36,819 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.48% | 33,194 |
| Aug 6, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 1.32% | 30,000 |
| Aug 5, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.50% | 47,750 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -8.20% | 23,280 |
| Jul 29, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 6.36% | 22,500 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.37% | 43,000 |
| Jul 25, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -7.80% | 65,813 |
| Jul 24, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -0.91% | 26,000 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.23 | 0.26 | 0.26 | 4.16% | 6,430 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -3.00% | 25,000 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Jul 18, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.83% | 22,675 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.53% | 4,635 |
| Jul 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.66% | 2,750 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.44% | 8,000 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.66% | 14,250 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.80% | 5,600 |
| Jul 10, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 4.12% | 28,475 |
| Jul 9, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 2.17% | 10,000 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.64% | 10,166 |
| Jul 7, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -1.68% | 12,600 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.04% | 9,500 |
| Jul 2, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 8.11% | 40,500 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.31% | 41,000 |