Star Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	0.67	0.71	0.67	0.69	0.69	-0.29%	126,406
Dec 10, 2025	0.72	0.73	0.69	0.69	0.69	-0.99%	152,516
Dec 9, 2025	0.70	0.72	0.69	0.70	0.70	-0.06%	121,504
Dec 8, 2025	0.80	0.80	0.69	0.70	0.70	-2.38%	161,618
Dec 5, 2025	0.73	0.73	0.69	0.71	0.71	2.04%	114,060
Dec 4, 2025	0.73	0.75	0.69	0.70	0.70	-4.44%	128,620
Dec 3, 2025	0.78	0.78	0.72	0.73	0.73	-1.51%	88,291
Dec 2, 2025	0.82	0.82	0.73	0.74	0.74	-0.57%	76,557
Dec 1, 2025	0.76	0.78	0.73	0.75	0.75	0.81%	273,290
Nov 28, 2025	0.71	0.79	0.71	0.74	0.74	-5.19%	89,222
Nov 26, 2025	0.75	0.79	0.74	0.78	0.78	6.33%	134,995
Nov 25, 2025	0.77	0.77	0.71	0.74	0.74	-3.66%	171,221
Nov 24, 2025	0.77	0.86	0.76	0.76	0.76	-5.67%	169,184
Nov 21, 2025	0.82	0.82	0.77	0.81	0.81	5.32%	101,536
Nov 20, 2025	0.89	0.89	0.76	0.77	0.77	-9.53%	205,056
Nov 19, 2025	0.85	0.94	0.85	0.85	0.85	0.52%	290,413
Nov 18, 2025	0.83	0.85	0.80	0.85	0.85	0.67%	177,616
Nov 17, 2025	0.85	0.85	0.78	0.84	0.84	1.20%	147,884
Nov 14, 2025	0.83	0.85	0.77	0.83	0.83	4.93%	303,864
Nov 13, 2025	0.74	0.83	0.74	0.79	0.79	-3.24%	66,329
Nov 12, 2025	0.79	0.85	0.79	0.82	0.82	-1.40%	133,172
Nov 11, 2025	0.81	0.84	0.80	0.83	0.83	2.83%	79,168
Nov 10, 2025	0.83	0.83	0.78	0.81	0.81	0.55%	102,492
Nov 7, 2025	0.76	0.82	0.76	0.80	0.80	4.26%	170,192
Nov 6, 2025	0.80	0.81	0.75	0.77	0.77	-3.49%	152,806
Nov 5, 2025	0.85	0.88	0.79	0.80	0.80	-3.04%	93,866
Nov 4, 2025	0.82	0.84	0.80	0.82	0.82	-0.35%	116,801
Nov 3, 2025	0.89	0.89	0.79	0.82	0.82	3.10%	124,078
Oct 31, 2025	0.82	0.83	0.80	0.80	0.80	-0.26%	119,898
Oct 30, 2025	0.80	0.84	0.80	0.80	0.80	-2.67%	77,506
Oct 29, 2025	0.80	0.85	0.80	0.82	0.82	-0.65%	110,592
Oct 28, 2025	0.84	0.90	0.83	0.83	0.83	-1.82%	181,538
Oct 27, 2025	0.84	0.92	0.84	0.84	0.84	-2.32%	138,564
Oct 24, 2025	0.86	0.87	0.81	0.87	0.87	1.76%	170,058
Oct 23, 2025	0.89	0.89	0.84	0.85	0.85	1.82%	149,405
Oct 22, 2025	0.79	0.87	0.79	0.83	0.83	0.59%	120,569
Oct 21, 2025	0.88	0.89	0.81	0.83	0.83	-6.96%	181,318
Oct 20, 2025	0.86	0.90	0.82	0.89	0.89	2.31%	176,115
Oct 17, 2025	0.87	0.94	0.83	0.87	0.87	-5.23%	230,087
Oct 16, 2025	0.96	0.98	0.91	0.92	0.92	-4.30%	147,356
Oct 15, 2025	0.98	0.99	0.96	0.96	0.96	-0.94%	153,814
Oct 14, 2025	0.98	0.99	0.95	0.97	0.97	-1.03%	184,726
Oct 13, 2025	1.00	1.00	0.93	0.98	0.98	4.96%	195,162
Oct 10, 2025	0.94	0.95	0.93	0.93	0.93	-0.62%	157,225
Oct 9, 2025	0.98	0.98	0.93	0.94	0.94	-1.05%	115,872
Oct 8, 2025	0.93	0.97	0.91	0.95	0.95	4.40%	214,409
Oct 7, 2025	0.82	0.93	0.82	0.91	0.91	7.82%	132,280
Oct 6, 2025	0.80	0.86	0.80	0.84	0.84	6.16%	218,073
Oct 3, 2025	0.81	0.88	0.78	0.80	0.80	-1.92%	376,866
Oct 2, 2025	0.91	0.91	0.76	0.81	0.81	-9.40%	461,604