Starr Peak Mining Ltd. (TSXV: STE)

Starr Peak Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.36	0.36	0.36	0.36	0.36	-	22,000
Dec 19, 2024	0.36	0.36	0.36	0.36	0.36	-	8,500
Dec 18, 2024	0.36	0.36	0.36	0.36	0.36	-	1,000
Dec 17, 2024	0.37	0.37	0.35	0.36	0.36	-2.70%	16,000
Dec 16, 2024	0.38	0.38	0.37	0.37	0.37	-2.63%	3,300
Dec 13, 2024	0.38	0.38	0.36	0.38	0.38	-2.56%	172,000
Dec 12, 2024	0.39	0.39	0.39	0.39	0.39	5.41%	500
Dec 11, 2024	0.35	0.38	0.35	0.37	0.37	5.71%	232,500
Dec 10, 2024	0.36	0.36	0.35	0.35	0.35	-1.41%	49,500
Dec 9, 2024	0.36	0.36	0.35	0.36	0.36	-	20,000
Dec 6, 2024	0.36	0.36	0.35	0.36	0.36	1.43%	73,100
Dec 5, 2024	0.35	0.35	0.34	0.35	0.35	-	15,100
Dec 4, 2024	0.36	0.36	0.35	0.35	0.35	-1.41%	15,222
Dec 3, 2024	0.37	0.37	0.35	0.36	0.36	-2.74%	31,034
Dec 2, 2024	0.36	0.37	0.35	0.37	0.37	1.39%	42,300
Nov 29, 2024	0.37	0.38	0.36	0.36	0.36	-	34,000
Nov 28, 2024	0.37	0.37	0.36	0.36	0.36	-2.70%	174,500
Nov 27, 2024	0.38	0.38	0.37	0.37	0.37	-1.33%	14,500
Nov 26, 2024	0.40	0.40	0.38	0.38	0.38	-1.32%	6,500
Nov 25, 2024	0.41	0.41	0.37	0.38	0.38	-2.56%	20,500
Nov 22, 2024	0.35	0.40	0.35	0.39	0.39	11.43%	54,500
Nov 21, 2024	0.36	0.36	0.35	0.35	0.35	1.45%	114,000
Nov 20, 2024	0.34	0.37	0.34	0.35	0.35	1.47%	96,700
Nov 19, 2024	0.35	0.36	0.34	0.34	0.34	-1.45%	61,800
Nov 18, 2024	0.35	0.35	0.33	0.35	0.35	-	78,300
Nov 15, 2024	0.35	0.35	0.35	0.35	0.35	-2.82%	1,500
Nov 14, 2024	0.36	0.36	0.36	0.36	0.36	2.90%	700
Nov 13, 2024	0.39	0.39	0.33	0.35	0.35	-9.21%	113,600
Nov 12, 2024	0.39	0.39	0.38	0.38	0.38	-	16,200
Nov 11, 2024	0.39	0.39	0.38	0.38	0.38	-1.30%	26,510
Nov 8, 2024	0.34	0.39	0.34	0.39	0.39	16.67%	44,540
Nov 7, 2024	0.37	0.37	0.33	0.33	0.33	-5.71%	64,000
Nov 6, 2024	0.35	0.36	0.33	0.35	0.35	1.45%	103,500
Nov 5, 2024	0.36	0.37	0.33	0.35	0.35	-4.17%	49,100
Nov 4, 2024	0.37	0.37	0.33	0.36	0.36	-1.37%	134,700
Nov 1, 2024	0.37	0.37	0.35	0.37	0.37	-	33,200
Oct 31, 2024	0.37	0.37	0.36	0.37	0.37	-1.35%	14,800
Oct 30, 2024	0.37	0.38	0.37	0.37	0.37	-	6,600
Oct 29, 2024	0.38	0.38	0.37	0.37	0.37	-1.33%	3,000
Oct 28, 2024	0.38	0.38	0.38	0.38	0.38	-1.32%	3,043
Oct 25, 2024	0.39	0.39	0.38	0.38	0.38	-3.80%	227,220
Oct 24, 2024	0.40	0.40	0.39	0.40	0.40	-1.25%	14,100
Oct 23, 2024	0.39	0.40	0.39	0.40	0.40	3.90%	10,600
Oct 22, 2024	0.37	0.40	0.36	0.39	0.39	5.48%	141,444
Oct 21, 2024	0.37	0.37	0.36	0.37	0.37	1.39%	14,000
Oct 18, 2024	0.37	0.37	0.35	0.36	0.36	-1.37%	16,000
Oct 17, 2024	0.37	0.38	0.36	0.37	0.37	-	9,000
Oct 16, 2024	0.38	0.38	0.37	0.37	0.37	-3.95%	3,000
Oct 15, 2024	0.38	0.38	0.37	0.38	0.38	-	4,010
Oct 11, 2024	0.38	0.38	0.38	0.38	0.38	-	1,000
Oct 10, 2024	0.38	0.38	0.38	0.38	0.38	1.33%	2,000
Oct 9, 2024	0.38	0.38	0.38	0.38	0.38	-	2,500
Oct 8, 2024	0.38	0.38	0.38	0.38	0.38	4.17%	500
Oct 7, 2024	0.38	0.38	0.36	0.36	0.36	1.41%	17,000
Oct 4, 2024	0.37	0.37	0.36	0.36	0.36	-	23,900
Oct 3, 2024	0.37	0.37	0.36	0.36	0.36	1.43%	5,000
Oct 2, 2024	0.36	0.37	0.35	0.35	0.35	-1.41%	53,500
Oct 1, 2024	0.36	0.36	0.35	0.36	0.36	1.43%	251,700
Sep 30, 2024	0.37	0.37	0.35	0.35	0.35	-1.41%	16,100
Sep 27, 2024	0.36	0.36	0.34	0.36	0.36	1.43%	22,700
Sep 26, 2024	0.35	0.36	0.35	0.35	0.35	2.94%	14,500
Sep 25, 2024	0.38	0.38	0.34	0.34	0.34	-8.11%	39,900
Sep 24, 2024	0.38	0.38	0.37	0.37	0.37	1.37%	2,100
Sep 23, 2024	0.38	0.38	0.36	0.37	0.37	-1.35%	16,531
Sep 20, 2024	0.37	0.37	0.37	0.37	0.37	-	1,400
Sep 19, 2024	0.38	0.38	0.37	0.37	0.37	2.78%	1,500
Sep 18, 2024	0.38	0.38	0.35	0.36	0.36	-1.37%	37,808
Sep 17, 2024	0.38	0.38	0.37	0.37	0.37	-1.35%	45,500
Sep 16, 2024	0.41	0.41	0.37	0.37	0.37	-7.50%	16,540
Sep 13, 2024	0.40	0.41	0.40	0.40	0.40	1.27%	17,200
Sep 12, 2024	0.38	0.40	0.36	0.40	0.40	3.95%	8,600
Sep 11, 2024	0.38	0.39	0.36	0.38	0.38	-	22,000
Sep 10, 2024	0.37	0.38	0.36	0.38	0.38	2.70%	26,000
Sep 9, 2024	0.39	0.39	0.37	0.37	0.37	-2.63%	30,000
Sep 6, 2024	0.39	0.39	0.38	0.38	0.38	-	14,604
Sep 5, 2024	0.42	0.42	0.38	0.38	0.38	-3.80%	46,500
Sep 4, 2024	0.42	0.42	0.40	0.40	0.40	-2.47%	42,841
Sep 3, 2024	0.42	0.42	0.40	0.41	0.41	-1.22%	13,200
Aug 30, 2024	0.42	0.42	0.41	0.41	0.41	1.23%	1,500
Aug 29, 2024	0.42	0.42	0.41	0.41	0.41	-1.22%	202,500
Aug 28, 2024	0.42	0.42	0.40	0.41	0.41	-	14,000
Aug 27, 2024	0.43	0.43	0.41	0.41	0.41	-2.38%	15,600
Aug 26, 2024	0.43	0.43	0.41	0.42	0.42	3.70%	4,500
Aug 23, 2024	0.45	0.45	0.41	0.41	0.41	-3.57%	27,000
Aug 22, 2024	0.45	0.45	0.42	0.42	0.42	-2.33%	33,500
Aug 21, 2024	0.43	0.45	0.42	0.43	0.43	1.18%	78,000
Aug 20, 2024	0.40	0.44	0.40	0.43	0.43	6.25%	43,400
Aug 19, 2024	0.41	0.41	0.38	0.40	0.40	-	23,000
Aug 16, 2024	0.42	0.42	0.40	0.40	0.40	-2.44%	11,500
Aug 15, 2024	0.42	0.42	0.40	0.41	0.41	2.50%	16,500
Aug 14, 2024	0.41	0.41	0.40	0.40	0.40	-	4,500
Aug 13, 2024	0.42	0.42	0.40	0.40	0.40	-2.44%	6,000
Aug 12, 2024	0.40	0.41	0.40	0.41	0.41	3.80%	15,500
Aug 9, 2024	0.42	0.42	0.40	0.40	0.40	-4.82%	17,500
Aug 8, 2024	0.41	0.43	0.41	0.42	0.42	-	19,000
Aug 7, 2024	0.41	0.42	0.40	0.42	0.42	3.75%	15,500
Aug 6, 2024	0.42	0.42	0.40	0.40	0.40	-3.61%	19,100
Aug 2, 2024	0.42	0.42	0.42	0.42	0.42	-	2,000
Aug 1, 2024	0.42	0.43	0.42	0.42	0.42	-1.19%	38,800
Jul 31, 2024	0.45	0.45	0.42	0.42	0.42	-	54,500

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.