Starcore International Mines Ltd. (SHVLF)
OTCMKTS · Delayed Price · Currency is USD
0.2586
+0.0086 (3.44%)
At close: Jul 15, 2025
SHVLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.63% | 47,800 |
| Jun 26, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -5.20% | 83,655 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.63% | 4,000 |
| Jun 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 86,100 |
| Jun 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.84% | 2,500 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 5.30% | 26,700 |
| Jun 17, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -5.96% | 18,075 |
| Jun 16, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 19.98% | 8,925 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.07% | 12,675 |
| Jun 11, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -11.37% | 69,750 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 17.91% | 100 |
| Jun 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.85% | 50,000 |
| Jun 6, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 1.40% | 61,641 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.51% | 45,750 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 12.17% | 4,444 |
| Jun 3, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.85% | 4,000 |
| Jun 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.15% | 11,000 |
| May 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.10% | 600 |
| May 29, 2025 | 0.14 | 0.21 | 0.14 | 0.21 | 0.21 | 63.83% | 10,468 |
| May 23, 2025 | 0.18 | 0.18 | 0.13 | 0.13 | 0.13 | -25.45% | 37,804 |
| May 22, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -4.61% | 32,551 |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 14,000 |
| May 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 19,800 |
| May 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 28,100 |
| May 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.96% | 54,500 |
| May 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.37% | 141,300 |
| May 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 7,000 |
| May 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 23,500 |
| May 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 10,000 |
| May 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -4.54% | 20,000 |
| Apr 30, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 14.00% | 86,800 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.13% | 17,250 |
| Apr 28, 2025 | 0.22 | 0.22 | 0.17 | 0.18 | 0.18 | -5.68% | 38,001 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 15.92% | 38,875 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -13.74% | 68,625 |
| Apr 23, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 8.57% | 60,000 |
| Apr 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.04% | 41,250 |
| Apr 21, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 15.47% | 201,567 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | - | 124,353 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.19% | 4,000 |