Star Royalties Ltd. (TSXV:STRR)
Canada
· Delayed Price · Currency is CAD 0.2200
+0.0150 (7.32%)
May 2, 2025, 3:59 PM EDT
Star Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | 7.32% | 222,647 |
| May 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 10,000 |
| Apr 28, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 232,144 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -6.38% | 187,025 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 63,000 |
| Apr 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 36,459 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,000 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 39,577 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -9.43% | 50,583 |
| Apr 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 89,978 |
| Apr 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,850 |
| Apr 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 51,750 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 34,500 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 12,025 |
| Apr 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 9,500 |
| Apr 8, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 44,000 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 2,000 |
| Apr 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 8.70% | 15,091 |
| Apr 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 17,500 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 9,500 |
| Apr 1, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 24,000 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 25,000 |
| Mar 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 39,000 |
| Mar 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 9,000 |
| Mar 26, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 17,500 |
| Mar 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 10,000 |
| Mar 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 2,500 |
| Mar 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 51,250 |
| Mar 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 7,000 |
| Mar 13, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 31,500 |
| Mar 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 10,500 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 38,246 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 60,500 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 9,281 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 15,000 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 13,000 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,002 |
| Feb 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,002 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 30,499 |
| Feb 26, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 61,500 |
| Feb 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 50,000 |
| Feb 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 60,500 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 237,500 |