Star Copper Corp. (STCUF)
OTCMKTS
· Delayed Price · Currency is USD
0.4314
-0.0545 (-11.22%)
May 2, 2025, 4:00 PM EDT
Star Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50 |
| Mar 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.19% | 2,900 |
| Mar 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.22% | 4,416 |
| Mar 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.13% | 556 |
| Mar 7, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -11.66% | 4,278 |
| Mar 6, 2025 | 0.32 | 0.43 | 0.24 | 0.33 | 0.33 | -4.11% | 23,435 |
| Mar 5, 2025 | 0.20 | 0.35 | 0.20 | 0.35 | 0.35 | 51.27% | 18,695 |
| Mar 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.82% | 1,462 |
| Mar 3, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 27,740 |
| Feb 28, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 9,812 |
| Feb 27, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -9.47% | 3,570 |
| Feb 26, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 13.92% | 1,665 |
| Feb 25, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -7.66% | 1,543 |
| Feb 24, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | 16.67% | 4,064 |
| Feb 21, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -7.09% | 801 |