Starr Peak Mining Ltd. (TSXV:STE)
Canada
· Delayed Price · Currency is CAD 0.3600
-0.0200 (-5.26%)
Mar 28, 2025, 3:54 PM EST
Starr Peak Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 74,513 |
| Mar 28, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -5.26% | 126,712 |
| Mar 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 26, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 2,000 |
| Mar 25, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 21,200 |
| Mar 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 2.63% | 8,000 |
| Mar 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 12,000 |
| Mar 19, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -6.25% | 40,000 |
| Mar 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 16,000 |
| Mar 17, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 5.33% | 79,030 |
| Mar 14, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.17% | 6,000 |
| Mar 13, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.00% | 8,000 |
| Mar 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 1,000 |
| Mar 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,000 |
| Mar 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 100,500 |
| Mar 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 5, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.23% | 8,020 |
| Mar 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 2,000 |
| Mar 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 2,000 |
| Feb 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 10,200 |
| Feb 26, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 49,900 |
| Feb 25, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 3,000 |
| Feb 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 1,006 |
| Feb 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 7,100 |
| Feb 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 24,532 |
| Feb 14, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 2,500 |
| Feb 13, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 12,000 |
| Feb 12, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | - | 28,500 |
| Feb 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 10, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 4,500 |
| Feb 7, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | 1.41% | 11,549 |
| Feb 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,000 |
| Feb 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,500 |
| Feb 4, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 4,500 |
| Feb 3, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -2.74% | 17,200 |
| Jan 31, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 8,900 |
| Jan 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.74% | 89,024 |
| Jan 29, 2025 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | 5.80% | 10,532 |
| Jan 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,000 |
| Jan 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 1,000 |
| Jan 24, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 14,500 |
| Jan 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 1,500 |
| Jan 22, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 14,400 |
| Jan 21, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -8.11% | 126,300 |
| Jan 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |