Star Gold Corp. (SRGZ)
OTCMKTS · Delayed Price · Currency is USD
0.18995
-0.00055 (-0.29%)
At close: Jun 18, 2026
Star Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.29% | 1,510 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 28,000 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 9,000 |
| Jun 15, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.16% | 12,938 |
| Jun 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.29% | 6,913 |
| Jun 8, 2026 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | -4.18% | 73,613 |
| Jun 5, 2026 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | -8.81% | 34,869 |
| Jun 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.59% | 5,550 |
| Jun 3, 2026 | 0.18 | 0.21 | 0.13 | 0.19 | 0.19 | 14.50% | 66,698 |
| Jun 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.66% | 82,086 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.06% | 87,788 |
| May 29, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.22% | 5,719 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.49% | 119 |
| May 27, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -6.48% | 37,723 |
| May 26, 2026 | 0.14 | 0.18 | 0.13 | 0.18 | 0.18 | 30.91% | 362,400 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.27% | 18,504 |
| May 21, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 205,761 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 17,523 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.67% | 99,215 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.03% | 8,500 |
| May 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.26% | 83,844 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.71% | 44,824 |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.74% | 1,000 |
| May 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 7,496 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 20,500 |
| May 7, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 0.08% | 41,166 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | 1,010 |
| May 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 26,340 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 3,000 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.13% | 14,318 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.96% | 22,562 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.03% | 1,450 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.54% | 50,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.42% | 40,026 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.08% | 17,000 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 2.08% | 36,200 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.82% | 52,679 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.86% | 56,600 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.57% | 24,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.91% | 7,500 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.07% | 26,450 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 36,034 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.41% | 1,350 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.45% | 5,500 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.83% | 12,000 |
| Mar 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 20.46% | 10,655 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -14.02% | 4,300 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10.24% | 10,000 |