Star Royalties Ltd. (TSXV: STRR)

Star Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.28	0.29	0.28	0.29	0.29	1.75%	6,500
Dec 19, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Dec 18, 2024	0.29	0.29	0.29	0.29	0.29	-	2,500
Dec 17, 2024	0.29	0.29	0.29	0.29	0.29	1.79%	15,002
Dec 16, 2024	0.28	0.29	0.28	0.28	0.28	1.82%	13,500
Dec 13, 2024	0.28	0.28	0.28	0.28	0.28	-1.79%	1,000
Dec 12, 2024	0.28	0.28	0.28	0.28	0.28	3.70%	2,500
Dec 11, 2024	0.27	0.27	0.27	0.27	0.27	1.89%	18,000
Dec 10, 2024	0.29	0.29	0.27	0.27	0.27	-3.64%	6,000
Dec 9, 2024	0.27	0.28	0.27	0.28	0.28	5.77%	11,000
Dec 6, 2024	0.28	0.28	0.26	0.26	0.26	-8.77%	136,250
Dec 5, 2024	0.29	0.29	0.29	0.29	0.29	1.79%	23,000
Dec 4, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	1,000
Dec 3, 2024	0.28	0.28	0.28	0.28	0.28	-1.79%	70,000
Dec 2, 2024	0.30	0.30	0.27	0.28	0.28	-6.67%	193,400
Nov 29, 2024	0.31	0.31	0.30	0.30	0.30	-3.23%	12,000
Nov 28, 2024	0.31	0.31	0.31	0.31	0.31	1.64%	2,000
Nov 27, 2024	0.31	0.31	0.31	0.31	0.31	1.67%	1,503
Nov 26, 2024	0.29	0.30	0.29	0.30	0.30	-	19,500
Nov 25, 2024	0.30	0.30	0.30	0.30	0.30	1.69%	500
Nov 22, 2024	0.29	0.30	0.29	0.30	0.30	3.51%	11,197
Nov 21, 2024	0.29	0.29	0.29	0.29	0.29	1.79%	4,500
Nov 20, 2024	0.28	0.29	0.28	0.28	0.28	-	52,000
Nov 19, 2024	0.29	0.29	0.28	0.28	0.28	-1.75%	99,000
Nov 18, 2024	0.28	0.29	0.28	0.29	0.29	1.79%	15,450
Nov 15, 2024	0.28	0.28	0.28	0.28	0.28	-	12,000
Nov 14, 2024	0.28	0.28	0.28	0.28	0.28	-	8,500
Nov 13, 2024	0.30	0.30	0.28	0.28	0.28	-6.67%	45,340
Nov 12, 2024	0.30	0.30	0.28	0.30	0.30	-	63,500
Nov 11, 2024	0.30	0.30	0.30	0.30	0.30	-	17,100
Nov 8, 2024	0.32	0.32	0.30	0.30	0.30	-4.76%	16,507
Nov 7, 2024	0.33	0.34	0.32	0.32	0.32	-4.55%	24,500
Nov 6, 2024	0.33	0.33	0.33	0.33	0.33	1.54%	3,500
Nov 5, 2024	0.33	0.33	0.32	0.33	0.33	-	29,500
Nov 4, 2024	0.33	0.33	0.33	0.33	0.33	-1.52%	5,500
Nov 1, 2024	0.34	0.34	0.33	0.33	0.33	-2.94%	24,500
Oct 31, 2024	0.34	0.34	0.33	0.34	0.34	-2.86%	61,925
Oct 30, 2024	0.34	0.35	0.34	0.35	0.35	1.45%	11,000
Oct 29, 2024	0.36	0.36	0.34	0.35	0.35	-1.43%	62,494
Oct 28, 2024	0.36	0.36	0.34	0.35	0.35	14.75%	54,300
Oct 25, 2024	0.31	0.31	0.29	0.31	0.31	-1.61%	45,000
Oct 24, 2024	0.32	0.32	0.31	0.31	0.31	-1.59%	8,500
Oct 23, 2024	0.30	0.32	0.29	0.32	0.32	5.00%	12,000
Oct 22, 2024	0.31	0.31	0.30	0.30	0.30	-	42,000
Oct 21, 2024	0.30	0.30	0.29	0.30	0.30	1.69%	33,000
Oct 18, 2024	0.30	0.30	0.30	0.30	0.30	-	7,500
Oct 17, 2024	0.30	0.30	0.30	0.30	0.30	1.72%	34,000
Oct 16, 2024	0.28	0.30	0.28	0.29	0.29	5.45%	105,187
Oct 15, 2024	0.27	0.28	0.27	0.28	0.28	-	223,350
Oct 11, 2024	0.27	0.28	0.27	0.28	0.28	-1.79%	50,500
Oct 10, 2024	0.28	0.28	0.28	0.28	0.28	-1.75%	45,000
Oct 9, 2024	0.29	0.29	0.29	0.29	0.29	-1.72%	9,050
Oct 8, 2024	0.29	0.29	0.29	0.29	0.29	3.57%	10,300
Oct 7, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	26,000
Oct 4, 2024	0.29	0.29	0.25	0.28	0.28	-5.17%	74,928
Oct 3, 2024	0.29	0.29	0.29	0.29	0.29	3.57%	10,000
Oct 2, 2024	0.29	0.29	0.28	0.28	0.28	1.82%	7,500
Oct 1, 2024	0.28	0.28	0.28	0.28	0.28	-5.17%	20,000
Sep 30, 2024	0.29	0.29	0.29	0.29	0.29	1.75%	1,000
Sep 27, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Sep 26, 2024	0.29	0.29	0.28	0.29	0.29	-1.72%	9,800
Sep 25, 2024	0.29	0.29	0.28	0.29	0.29	1.75%	21,642
Sep 24, 2024	0.28	0.29	0.28	0.29	0.29	3.64%	24,000
Sep 23, 2024	0.28	0.28	0.27	0.28	0.28	1.85%	9,600
Sep 20, 2024	0.28	0.28	0.27	0.27	0.27	-	3,000
Sep 19, 2024	0.27	0.27	0.27	0.27	0.27	-1.82%	2,000
Sep 18, 2024	0.28	0.28	0.28	0.28	0.28	-	2,750
Sep 17, 2024	0.28	0.28	0.27	0.28	0.28	1.85%	6,331
Sep 16, 2024	0.27	0.27	0.27	0.27	0.27	-	31,300
Sep 13, 2024	0.27	0.28	0.27	0.27	0.27	1.89%	204,500
Sep 12, 2024	0.27	0.27	0.26	0.27	0.27	-3.64%	20,000
Sep 11, 2024	0.27	0.28	0.27	0.28	0.28	1.85%	7,000
Sep 10, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Sep 9, 2024	0.28	0.28	0.27	0.27	0.27	-	19,700
Sep 6, 2024	0.28	0.28	0.27	0.27	0.27	-1.82%	94,002
Sep 5, 2024	0.27	0.28	0.27	0.28	0.28	1.85%	10,177
Sep 4, 2024	0.27	0.27	0.27	0.27	0.27	1.89%	30,000
Sep 3, 2024	0.27	0.27	0.26	0.27	0.27	-3.64%	110,000
Aug 30, 2024	0.27	0.28	0.27	0.28	0.28	1.85%	5,500
Aug 29, 2024	0.28	0.28	0.27	0.27	0.27	-1.82%	19,500
Aug 28, 2024	0.27	0.34	0.27	0.28	0.28	3.77%	211,000
Aug 27, 2024	0.27	0.27	0.27	0.27	0.27	-1.85%	22,000
Aug 26, 2024	0.28	0.28	0.27	0.27	0.27	-	33,000
Aug 23, 2024	0.28	0.28	0.27	0.27	0.27	-	14,700
Aug 22, 2024	0.27	0.27	0.27	0.27	0.27	-1.82%	500
Aug 21, 2024	0.28	0.28	0.28	0.28	0.28	1.85%	500
Aug 20, 2024	0.27	0.27	0.27	0.27	0.27	-	46,500
Aug 19, 2024	0.28	0.28	0.27	0.27	0.27	-1.82%	14,500
Aug 16, 2024	0.27	0.28	0.27	0.28	0.28	1.85%	78,500
Aug 15, 2024	0.27	0.27	0.27	0.27	0.27	-	29,500
Aug 14, 2024	0.27	0.27	0.27	0.27	0.27	-	7,000
Aug 13, 2024	0.28	0.28	0.27	0.27	0.27	-	22,505
Aug 12, 2024	0.28	0.28	0.27	0.27	0.27	-1.82%	84,000
Aug 9, 2024	0.28	0.28	0.28	0.28	0.28	-	63,040
Aug 8, 2024	0.28	0.28	0.27	0.28	0.28	-	58,500
Aug 7, 2024	0.26	0.28	0.26	0.28	0.28	10.00%	166,003
Aug 6, 2024	0.27	0.27	0.25	0.25	0.25	-9.09%	101,990
Aug 2, 2024	0.28	0.28	0.27	0.28	0.28	-1.79%	67,417
Aug 1, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	11,000
Jul 31, 2024	0.28	0.28	0.28	0.28	0.28	-1.79%	3,500

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.