Starcore International Mines Ltd. (TSX:SAM)
Canada
· Delayed Price · Currency is CAD 0.2900
-0.0350 (-10.77%)
Jun 5, 2025, 3:58 PM EDT
TSX:SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -10.77% | 77,500 |
| Jun 4, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 4.84% | 39,103 |
| Jun 3, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 10.71% | 59,200 |
| Jun 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 2,728 |
| May 30, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 66,625 |
| May 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 91,000 |
| May 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 5,725 |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 7,508 |
| May 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 36,500 |
| May 23, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -3.85% | 84,000 |
| May 22, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 17,500 |
| May 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 15,840 |
| May 20, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 3,800 |
| May 16, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 4,100 |
| May 15, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 257,933 |
| May 14, 2025 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 10.42% | 144,213 |
| May 13, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 78,913 |
| May 12, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 148,616 |
| May 9, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 55,040 |
| May 8, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | - | 138,000 |
| May 7, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | - | 70,500 |
| May 6, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -8.33% | 103,446 |
| May 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 9.09% | 107,500 |
| May 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -15.38% | 26,500 |
| May 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 13,815 |
| Apr 30, 2025 | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | 4.08% | 27,846 |
| Apr 29, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 4.26% | 12,100 |
| 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 |