Star Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.06	0.07	0.06	0.07	0.07	26.18%	88,945
Dec 22, 2025	0.06	0.06	0.06	0.06	0.06	-	1,666
Dec 19, 2025	0.06	0.06	0.06	0.06	0.06	-0.18%	416
Dec 18, 2025	0.07	0.07	0.06	0.06	0.06	-16.89%	23,107
Dec 17, 2025	0.06	0.07	0.06	0.07	0.07	11.06%	26,300
Dec 15, 2025	0.06	0.06	0.06	0.06	0.06	10.56%	11,000
Dec 12, 2025	0.03	0.05	0.03	0.05	0.05	-1.82%	37,166
Dec 9, 2025	0.06	0.06	0.06	0.06	0.06	-	3,500
Dec 8, 2025	0.06	0.06	0.03	0.06	0.06	10.00%	100,100
Dec 5, 2025	0.05	0.05	0.05	0.05	0.05	11.11%	151,505
Dec 4, 2025	0.04	0.06	0.04	0.05	0.05	12.50%	153,612
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	-	100
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	6.67%	21,800
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	4.17%	5,500
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	20.00%	10,000
Nov 18, 2025	0.04	0.04	0.03	0.03	0.03	-18.92%	2,000
Nov 17, 2025	0.03	0.04	0.03	0.04	0.04	35.53%	10,000
Nov 13, 2025	0.04	0.04	0.03	0.03	0.03	-30.00%	5,333
Nov 12, 2025	0.03	0.04	0.03	0.04	0.04	11.43%	1,132
Nov 10, 2025	0.02	0.04	0.02	0.04	0.04	19.45%	5,533
Nov 7, 2025	0.03	0.03	0.03	0.03	0.03	-16.29%	1,313
Nov 6, 2025	0.04	0.04	0.04	0.04	0.04	100.00%	10,000
Nov 5, 2025	0.02	0.02	0.02	0.02	0.02	-50.00%	20,000
Nov 4, 2025	0.04	0.04	0.04	0.04	0.04	-	40,000
Nov 3, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	2,250
Oct 31, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	31,637
Oct 29, 2025	0.04	0.05	0.04	0.05	0.05	12.50%	202,290
Oct 27, 2025	0.05	0.05	0.03	0.04	0.04	-11.11%	25,436
Oct 24, 2025	0.05	0.05	0.05	0.05	0.05	12.50%	1,323
Oct 23, 2025	0.03	0.04	0.03	0.04	0.04	52.09%	105,644
Oct 21, 2025	0.03	0.03	0.03	0.03	0.03	-7.72%	20,554
Oct 20, 2025	0.03	0.03	0.03	0.03	0.03	-8.36%	39,300
Oct 17, 2025	0.03	0.03	0.03	0.03	0.03	-	5,555
Oct 16, 2025	0.03	0.03	0.03	0.03	0.03	3.67%	12,000
Oct 15, 2025	0.03	0.03	0.03	0.03	0.03	50.00%	41,177
Oct 14, 2025	0.03	0.03	0.02	0.02	0.02	-38.46%	1,366
Oct 13, 2025	0.03	0.03	0.03	0.03	0.03	6.56%	10,000
Oct 9, 2025	0.03	0.03	0.03	0.03	0.03	-3.79%	6,500
Oct 8, 2025	0.03	0.03	0.03	0.03	0.03	25.30%	14,602
Oct 7, 2025	0.04	0.04	0.03	0.03	0.03	-15.95%	10,999
Oct 6, 2025	0.04	0.04	0.03	0.03	0.03	3.79%	74,300
Oct 3, 2025	0.02	0.03	0.02	0.03	0.03	93.33%	25,095
Sep 26, 2025	0.04	0.04	0.02	0.02	0.02	50.00%	5,240
Sep 25, 2025	0.04	0.04	0.01	0.01	0.01	31.58%	10,100
Sep 18, 2025	0.01	0.01	0.01	0.01	0.01	-40.16%	766
Sep 17, 2025	0.01	0.01	0.01	0.01	0.01	67.11%	833
Sep 15, 2025	0.01	0.01	0.01	0.01	0.01	1.33%	45,690
Aug 19, 2025	0.01	0.01	0.01	0.01	0.01	-	1,166
Aug 14, 2025	0.01	0.01	0.01	0.01	0.01	5.63%	166
Aug 6, 2025	0.04	0.04	0.01	0.01	0.01	-	11,929