Starcore International Mines Ltd. (TSX:SAM)
Canada
· Delayed Price · Currency is CAD 0.2450
+0.0100 (4.26%)
Apr 29, 2025, 3:45 PM EDT
TSX:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 4.26% | 12,070 |
| Apr 28, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -6.00% | 60,438 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 8.70% | 26,000 |
| Apr 24, 2025 | 0.27 | 0.28 | 0.23 | 0.23 | 0.23 | -14.81% | 129,005 |
| Apr 23, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 12.50% | 178,700 |
| Apr 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 55,300 |
| Apr 21, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 9.52% | 141,626 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 23,100 |
| Apr 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 196,300 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 76,000 |
| Apr 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 34,600 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,500 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 9, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 8.11% | 2,500 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | 12.12% | 10,924 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -17.50% | 61,622 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 83,007 |
| Apr 3, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 170,600 |
| Apr 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.81% | 48,227 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.50% | 10,922 |
| Mar 31, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | 5.26% | 55,500 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 47,527 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 23,000 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 10,720 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 530 |
| Mar 24, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -2.70% | 21,713 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.95% | 73,600 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.18 | 0.22 | 0.22 | - | 69,100 |
| Mar 19, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 127,100 |
| Mar 18, 2025 | 0.15 | 0.24 | 0.15 | 0.22 | 0.22 | 57.14% | 507,600 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 6,731 |
| Mar 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 25,520 |
| Mar 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 121,005 |
| Mar 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 50,000 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 220,600 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 43,500 |
| Mar 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,000 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,800 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,800 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 14,200 |
| Feb 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 70,000 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 2,600 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 4,300 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 500 |
| Feb 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 92,500 |
| Feb 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 103,010 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 21,000 |