Star Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.47	0.51	0.47	0.50	0.50	4.56%	21,987
May 22, 2025	0.50	0.50	0.48	0.48	0.48	-0.21%	24,143
May 21, 2025	0.48	0.49	0.46	0.48	0.48	4.22%	12,300
May 20, 2025	0.46	0.47	0.45	0.46	0.46	2.18%	44,667
May 19, 2025	0.41	0.45	0.41	0.45	0.45	8.34%	1,900
May 16, 2025	0.43	0.44	0.41	0.42	0.42	1.30%	14,445
May 15, 2025	0.46	0.46	0.39	0.41	0.41	-9.09%	12,175
May 14, 2025	0.45	0.45	0.38	0.45	0.45	0.96%	14,212
May 13, 2025	0.47	0.47	0.45	0.45	0.45	-0.51%	2,733
May 12, 2025	0.47	0.51	0.41	0.45	0.45	13.10%	22,367
May 9, 2025	0.40	0.40	0.40	0.40	0.40	7.30%	1,329
May 8, 2025	0.37	0.40	0.37	0.37	0.37	-2.32%	46,111
May 7, 2025	0.43	0.43	0.38	0.38	0.38	-13.12%	1,657
May 6, 2025	0.42	0.44	0.42	0.44	0.44	0.02%	2,277
May 5, 2025	0.46	0.46	0.44	0.44	0.44	1.04%	3,829
May 2, 2025	0.47	0.47	0.42	0.43	0.43	-11.22%	4,834
May 1, 2025	0.51	0.51	0.44	0.49	0.49	-1.84%	1,670
Apr 30, 2025	0.41	0.50	0.41	0.50	0.50	20.19%	11,829
Apr 29, 2025	0.39	0.41	0.39	0.41	0.41	8.84%	29,870
Apr 28, 2025	0.45	0.45	0.31	0.38	0.38	-12.00%	119,479
Apr 25, 2025	0.44	0.45	0.43	0.43	0.43	2.82%	7,650
Apr 24, 2025	0.44	0.44	0.42	0.42	0.42	4.00%	1,292
Apr 23, 2025	0.37	0.40	0.37	0.40	0.40	1.03%	2,302
Apr 22, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 21, 2025	0.38	0.40	0.38	0.40	0.40	3.65%	1,194
Apr 17, 2025	0.44	0.44	0.38	0.38	0.38	1.83%	7,300
Apr 16, 2025	0.39	0.39	0.38	0.38	0.38	10.91%	475
Apr 15, 2025	0.34	0.40	0.34	0.34	0.34	0.29%	239,019
Apr 14, 2025	0.34	0.34	0.32	0.34	0.34	7.09%	74,900
Apr 11, 2025	0.30	0.32	0.30	0.32	0.32	11.46%	14,350
Apr 10, 2025	0.26	0.31	0.26	0.28	0.28	-2.91%	5,276
Apr 9, 2025	0.30	0.34	0.29	0.29	0.29	21.37%	828
Apr 8, 2025	0.24	0.24	0.24	0.24	0.24	-	11
Apr 7, 2025	0.28	0.28	0.24	0.24	0.24	-10.91%	1,210
Apr 4, 2025	0.28	0.29	0.27	0.27	0.27	-11.01%	15,548
Apr 3, 2025	0.29	0.30	0.28	0.30	0.30	9.66%	4,961
Apr 2, 2025	0.28	0.34	0.26	0.28	0.28	-1.30%	1,264
Apr 1, 2025	0.34	0.34	0.28	0.28	0.28	-9.41%	5,000
Mar 31, 2025	0.34	0.34	0.28	0.31	0.31	7.28%	209,571
Mar 28, 2025	0.29	0.29	0.29	0.29	0.29	-6.79%	263
Mar 27, 2025	0.28	0.35	0.28	0.31	0.31	10.71%	25,478
Mar 26, 2025	0.28	0.31	0.28	0.28	0.28	1.38%	4,794
Mar 25, 2025	0.28	0.28	0.28	0.28	0.28	-	39,651
Mar 24, 2025	0.28	0.31	0.28	0.28	0.28	-	15,807
Mar 21, 2025	0.30	0.32	0.27	0.28	0.28	18.95%	14,881
Mar 20, 2025	0.31	0.35	0.23	0.23	0.23	-22.60%	27,270
Mar 19, 2025	0.30	0.30	0.30	0.30	0.30	-	10
Mar 18, 2025	0.30	0.30	0.30	0.30	0.30	-	242
Mar 17, 2025	0.30	0.30	0.23	0.30	0.30	2.74%	2,377
Mar 14, 2025	0.29	0.29	0.29	0.29	0.29	-	-