Starcore International Mines Ltd. (TSX:SAM)
Canada · Delayed Price · Currency is CAD 0.6500
-0.0300 (-4.41%)
Mar 20, 2026, 2:03 PM EST
TSX:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.69 | 0.69 | 0.65 | 0.65 | - | -4.41% | 72,782 |
| Mar 19, 2026 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | -2.86% | 538,413 |
| Mar 18, 2026 | 0.80 | 0.80 | 0.60 | 0.70 | 0.70 | -15.66% | 705,643 |
| Mar 17, 2026 | 0.81 | 0.83 | 0.79 | 0.83 | 0.83 | 6.41% | 277,094 |
| Mar 16, 2026 | 0.80 | 0.83 | 0.75 | 0.78 | 0.78 | -4.88% | 383,850 |
| Mar 13, 2026 | 0.89 | 0.89 | 0.78 | 0.82 | 0.82 | -6.82% | 472,902 |
| Mar 12, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -3.30% | 142,559 |
| Mar 11, 2026 | 0.96 | 0.96 | 0.88 | 0.91 | 0.91 | -6.19% | 305,032 |
| Mar 10, 2026 | 0.96 | 1.02 | 0.94 | 0.97 | 0.97 | 7.78% | 479,530 |
| Mar 9, 2026 | 0.88 | 0.92 | 0.86 | 0.90 | 0.90 | -3.23% | 681,014 |
| Mar 6, 2026 | 0.91 | 0.96 | 0.91 | 0.93 | 0.93 | 1.09% | 134,966 |
| Mar 5, 2026 | 0.98 | 1.00 | 0.90 | 0.92 | 0.92 | -10.68% | 617,571 |
| Mar 4, 2026 | 1.07 | 1.07 | 0.99 | 1.03 | 1.03 | - | 387,005 |
| Mar 3, 2026 | 1.14 | 1.14 | 0.98 | 1.03 | 1.03 | -12.71% | 451,310 |
| Mar 2, 2026 | 1.18 | 1.22 | 1.09 | 1.18 | 1.18 | -4.84% | 690,446 |
| Feb 27, 2026 | 1.15 | 1.27 | 1.15 | 1.24 | 1.24 | 8.77% | 588,570 |
| Feb 26, 2026 | 1.11 | 1.18 | 0.90 | 1.14 | 1.14 | - | 620,253 |
| Feb 25, 2026 | 1.07 | 1.19 | 1.07 | 1.14 | 1.14 | 9.62% | 659,588 |
| Feb 24, 2026 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 308,140 |
| Feb 23, 2026 | 1.03 | 1.08 | 1.00 | 1.05 | 1.05 | -3.67% | 641,600 |
| Feb 20, 2026 | 0.94 | 1.11 | 0.94 | 1.09 | 1.09 | 15.96% | 1,954,906 |
| Feb 19, 2026 | 0.98 | 0.98 | 0.91 | 0.94 | 0.94 | -3.09% | 394,785 |
| Feb 18, 2026 | 0.98 | 0.98 | 0.92 | 0.97 | 0.97 | 2.11% | 688,778 |
| Feb 17, 2026 | 1.03 | 1.07 | 0.94 | 0.95 | 0.95 | -12.84% | 701,110 |
| Feb 13, 2026 | 1.08 | 1.15 | 1.05 | 1.09 | 1.09 | 5.83% | 263,732 |
| Feb 12, 2026 | 1.21 | 1.21 | 0.99 | 1.03 | 1.03 | -14.17% | 482,717 |
| Feb 11, 2026 | 1.25 | 1.26 | 1.15 | 1.20 | 1.20 | -1.64% | 278,318 |
| Feb 10, 2026 | 1.22 | 1.29 | 1.14 | 1.22 | 1.22 | -0.81% | 403,283 |
| Feb 9, 2026 | 1.03 | 1.23 | 1.03 | 1.23 | 1.23 | 21.78% | 506,948 |
| Feb 6, 2026 | 0.95 | 1.04 | 0.89 | 1.01 | 1.01 | 5.21% | 492,155 |
| Feb 5, 2026 | 1.06 | 1.06 | 0.93 | 0.96 | 0.96 | -11.93% | 766,103 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.04 | 1.09 | 1.09 | -8.40% | 1,124,801 |
| Feb 3, 2026 | 1.21 | 1.23 | 1.14 | 1.19 | 1.19 | 9.17% | 568,676 |
| Feb 2, 2026 | 1.06 | 1.15 | 1.00 | 1.09 | 1.09 | -6.84% | 509,401 |
| Jan 30, 2026 | 1.32 | 1.33 | 1.03 | 1.17 | 1.17 | -15.22% | 1,287,083 |
| Jan 29, 2026 | 1.49 | 1.51 | 1.32 | 1.38 | 1.38 | -6.76% | 854,547 |
| Jan 28, 2026 | 1.38 | 1.50 | 1.38 | 1.48 | 1.48 | 12.12% | 902,223 |
| Jan 27, 2026 | 1.32 | 1.40 | 1.25 | 1.32 | 1.32 | -0.75% | 347,980 |
| Jan 26, 2026 | 1.30 | 1.42 | 1.29 | 1.33 | 1.33 | 3.91% | 423,151 |
| Jan 23, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 265,809 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 207,004 |
| Jan 21, 2026 | 1.25 | 1.26 | 1.19 | 1.23 | 1.23 | 1.65% | 162,003 |
| Jan 20, 2026 | 1.28 | 1.30 | 1.21 | 1.21 | 1.21 | -5.47% | 399,732 |
| Jan 19, 2026 | 1.13 | 1.31 | 1.13 | 1.28 | 1.28 | 14.29% | 511,044 |
| Jan 16, 2026 | 1.00 | 1.12 | 0.99 | 1.12 | 1.12 | 7.69% | 435,542 |
| Jan 15, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 63,586 |
| Jan 14, 2026 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | - | 157,515 |
| Jan 13, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | - | 110,787 |
| Jan 12, 2026 | 1.08 | 1.12 | 1.04 | 1.06 | 1.06 | 0.95% | 285,298 |
| Jan 9, 2026 | 1.06 | 1.10 | 0.94 | 1.05 | 1.05 | -1.87% | 301,155 |