Starr Peak Mining Ltd. (STRPF)

Starr Peak Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	0.28	0.28	0.25	0.25	0.25	-13.79%	18,567
Dec 2, 2024	0.25	0.29	0.25	0.29	0.29	11.54%	2,359
Nov 29, 2024	0.26	0.26	0.26	0.26	0.26	-0.73%	2,283
Nov 27, 2024	0.24	0.26	0.24	0.26	0.26	-3.00%	1,388
Nov 26, 2024	0.25	0.28	0.25	0.27	0.27	10.20%	8,400
Nov 25, 2024	0.27	0.28	0.25	0.25	0.25	2.08%	6,984
Nov 22, 2024	0.26	0.26	0.24	0.24	0.24	-2.24%	12,894
Nov 21, 2024	0.22	0.26	0.21	0.25	0.25	-0.10%	118,630
Nov 20, 2024	0.24	0.25	0.23	0.25	0.25	3.04%	47,676
Nov 19, 2024	0.27	0.27	0.22	0.24	0.24	-4.60%	7,740
Nov 18, 2024	0.23	0.25	0.23	0.25	0.25	2.00%	433
Nov 15, 2024	0.21	0.25	0.21	0.25	0.25	16.16%	14,033
Nov 14, 2024	0.28	0.28	0.21	0.21	0.21	-15.60%	2,833
Nov 13, 2024	0.29	0.29	0.25	0.25	0.25	-2.08%	32,179
Nov 12, 2024	0.26	0.27	0.26	0.26	0.26	-4.92%	11,314
Nov 11, 2024	0.29	0.29	0.25	0.27	0.27	-4.11%	24,560
Nov 8, 2024	0.29	0.29	0.24	0.28	0.28	15.27%	25,904
Nov 7, 2024	0.29	0.29	0.23	0.24	0.24	-4.18%	2,831
Nov 6, 2024	0.29	0.29	0.25	0.25	0.25	-1.55%	33,230
Nov 5, 2024	0.25	0.26	0.23	0.26	0.26	6.58%	25,362
Nov 4, 2024	0.29	0.29	0.24	0.24	0.24	-3.75%	53,005
Nov 1, 2024	0.29	0.29	0.25	0.25	0.25	-4.38%	3,511
Oct 31, 2024	0.29	0.29	0.26	0.26	0.26	-0.15%	6,746
Oct 30, 2024	0.29	0.29	0.26	0.26	0.26	-0.06%	2,116
Oct 29, 2024	0.26	0.27	0.25	0.26	0.26	-1.63%	4,933
Oct 28, 2024	0.27	0.27	0.26	0.27	0.27	0.83%	4,838
Oct 25, 2024	0.29	0.29	0.26	0.27	0.27	-2.68%	6,035
Oct 24, 2024	0.29	0.30	0.27	0.27	0.27	1.02%	4,922
Oct 23, 2024	0.28	0.28	0.27	0.27	0.27	1.79%	6,925
Oct 22, 2024	0.27	0.27	0.26	0.27	0.27	-0.53%	105,124
Oct 21, 2024	0.25	0.27	0.25	0.27	0.27	0.91%	7,633
Oct 18, 2024	0.26	0.27	0.25	0.26	0.26	-2.25%	15,338
Oct 17, 2024	0.26	0.27	0.26	0.27	0.27	1.05%	3,733
Oct 16, 2024	0.28	0.28	0.27	0.27	0.27	-4.55%	3,200
Oct 15, 2024	0.28	0.28	0.28	0.28	0.28	-	3,533
Oct 14, 2024	0.28	0.28	0.28	0.28	0.28	2.15%	3,043
Oct 11, 2024	0.28	0.28	0.27	0.27	0.27	3.96%	2,745
Oct 10, 2024	0.26	0.26	0.26	0.26	0.26	-2.60%	1,000
Oct 9, 2024	0.28	0.28	0.27	0.27	0.27	-3.29%	470
Oct 8, 2024	0.27	0.28	0.27	0.28	0.28	5.52%	749
Oct 7, 2024	0.25	0.28	0.25	0.27	0.27	0.09%	8,505
Oct 4, 2024	0.28	0.28	0.25	0.27	0.27	6.00%	7,049
Oct 3, 2024	0.27	0.27	0.25	0.25	0.25	-	7,717
Oct 2, 2024	0.31	0.31	0.25	0.25	0.25	-3.85%	56,299
Oct 1, 2024	0.25	0.29	0.25	0.26	0.26	1.96%	24,066
Sep 30, 2024	0.27	0.27	0.26	0.26	0.26	-0.76%	2,138
Sep 27, 2024	0.28	0.28	0.25	0.26	0.26	-0.33%	42,303
Sep 26, 2024	0.26	0.27	0.25	0.26	0.26	-1.60%	9,164
Sep 25, 2024	0.28	0.28	0.26	0.26	0.26	-6.66%	10,993
Sep 24, 2024	0.28	0.28	0.28	0.28	0.28	7.96%	333
Sep 23, 2024	0.28	0.28	0.26	0.26	0.26	-4.57%	34,058
Sep 20, 2024	0.28	0.28	0.27	0.27	0.27	0.86%	4,221
Sep 19, 2024	0.28	0.28	0.27	0.27	0.27	0.26%	4,396
Sep 18, 2024	0.28	0.28	0.27	0.27	0.27	-3.01%	4,351
Sep 17, 2024	0.28	0.28	0.28	0.28	0.28	-0.61%	21,313
Sep 16, 2024	0.26	0.29	0.26	0.28	0.28	1.75%	4,003
Sep 13, 2024	0.30	0.30	0.27	0.27	0.27	-1.72%	1,633
Sep 12, 2024	0.28	0.28	0.28	0.28	0.28	-0.25%	473
Sep 11, 2024	0.27	0.28	0.27	0.28	0.28	2.26%	523
Sep 10, 2024	0.27	0.27	0.27	0.27	0.27	-2.14%	12,732
Sep 9, 2024	0.27	0.28	0.27	0.28	0.28	1.12%	4,102
Sep 6, 2024	0.27	0.28	0.27	0.28	0.28	-4.52%	1,383
Sep 5, 2024	0.30	0.30	0.29	0.29	0.29	-4.76%	3,533
Sep 4, 2024	0.30	0.30	0.30	0.30	0.30	-	33
Sep 3, 2024	0.30	0.30	0.30	0.30	0.30	1.50%	150
Aug 30, 2024	0.31	0.31	0.30	0.30	0.30	1.01%	2,906
Aug 29, 2024	0.30	0.30	0.30	0.30	0.30	-	33
Aug 28, 2024	0.30	0.31	0.30	0.30	0.30	-4.19%	1,144
Aug 27, 2024	0.31	0.31	0.31	0.31	0.31	3.02%	1,733
Aug 26, 2024	0.30	0.30	0.30	0.30	0.30	-0.40%	780
Aug 23, 2024	0.32	0.32	0.30	0.30	0.30	-2.39%	8,304
Aug 22, 2024	0.32	0.32	0.31	0.31	0.31	-3.28%	1,910
Aug 21, 2024	0.31	0.33	0.30	0.32	0.32	9.51%	35,808
Aug 20, 2024	0.30	0.30	0.29	0.29	0.29	1.14%	2,563
Aug 19, 2024	0.29	0.29	0.29	0.29	0.29	-2.72%	3,033
Aug 16, 2024	0.30	0.30	0.30	0.30	0.30	-1.27%	1,061
Aug 15, 2024	0.30	0.30	0.30	0.30	0.30	-1.40%	783
Aug 14, 2024	0.30	0.31	0.30	0.31	0.31	3.31%	1,304
Aug 13, 2024	0.31	0.31	0.30	0.30	0.30	-1.57%	3,293
Aug 12, 2024	0.26	0.30	0.26	0.30	0.30	-0.18%	5,873
Aug 9, 2024	0.30	0.30	0.30	0.30	0.30	-6.37%	383
Aug 8, 2024	0.30	0.32	0.30	0.32	0.32	18.13%	569
Aug 7, 2024	0.27	0.27	0.27	0.27	0.27	4.51%	311
Aug 6, 2024	0.32	0.32	0.26	0.26	0.26	-	2,188
Aug 5, 2024	0.26	0.35	0.26	0.26	0.26	-15.72%	7,136
Aug 2, 2024	0.31	0.31	0.29	0.31	0.31	3.52%	1,322
Aug 1, 2024	0.35	0.35	0.30	0.30	0.30	2.05%	854
Jul 31, 2024	0.31	0.32	0.29	0.29	0.29	4.32%	26,573
Jul 30, 2024	0.28	0.28	0.27	0.28	0.28	2.00%	1,833
Jul 29, 2024	0.31	0.31	0.27	0.27	0.27	-4.72%	8,362
Jul 26, 2024	0.29	0.29	0.29	0.29	0.29	6.03%	184
Jul 25, 2024	0.30	0.30	0.27	0.27	0.27	-4.43%	4,280
Jul 24, 2024	0.28	0.28	0.28	0.28	0.28	-	126
Jul 23, 2024	0.26	0.28	0.26	0.28	0.28	-4.92%	4,096
Jul 22, 2024	0.26	0.30	0.26	0.30	0.30	-0.37%	3,392
Jul 19, 2024	0.30	0.30	0.30	0.30	0.30	3.45%	226
Jul 18, 2024	0.29	0.29	0.29	0.29	0.29	-	96
Jul 17, 2024	0.26	0.29	0.26	0.29	0.29	-3.94%	13,926
Jul 16, 2024	0.30	0.30	0.30	0.30	0.30	0.63%	13,324
Jul 15, 2024	0.30	0.30	0.30	0.30	0.30	-2.63%	3,045

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.