Star Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.49	0.50	0.49	0.49	0.49	1.04%	101,500
Mar 19, 2026	0.48	0.50	0.46	0.48	0.48	-4.00%	38,500
Mar 18, 2026	0.51	0.51	0.40	0.50	0.50	-3.85%	711,901
Mar 17, 2026	0.54	0.54	0.52	0.52	0.52	-	490,600
Mar 16, 2026	0.53	0.57	0.51	0.52	0.52	8.33%	1,536,293
Mar 12, 2026	0.48	0.48	0.48	0.48	0.48	-	924
Mar 11, 2026	0.47	0.48	0.47	0.48	0.48	6.67%	130,500
Mar 10, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	83,520
Mar 9, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	69,000
Mar 6, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	250,418
Mar 5, 2026	0.45	0.46	0.45	0.46	0.46	8.24%	143,367
Mar 4, 2026	0.43	0.45	0.42	0.43	0.43	-	138,500
Mar 3, 2026	0.43	0.43	0.41	0.43	0.43	1.19%	47,000
Mar 2, 2026	0.44	0.44	0.41	0.42	0.42	-3.45%	94,020
Feb 27, 2026	0.43	0.45	0.42	0.44	0.44	3.57%	263,500
Feb 26, 2026	0.45	0.45	0.42	0.42	0.42	-	30,500
Feb 25, 2026	0.42	0.42	0.39	0.42	0.42	-	145,505
Feb 23, 2026	0.41	0.43	0.41	0.42	0.42	5.00%	83,100
Feb 20, 2026	0.45	0.45	0.40	0.40	0.40	-10.11%	19,658
Feb 19, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	21,840
Feb 18, 2026	0.44	0.44	0.44	0.44	0.44	-	6,000
Feb 17, 2026	0.42	0.44	0.41	0.44	0.44	2.33%	37,602
Feb 13, 2026	0.41	0.43	0.39	0.43	0.43	-2.27%	257,000
Feb 11, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	4,200
Feb 10, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	14,001
Feb 9, 2026	0.44	0.44	0.44	0.44	0.44	-	22,631
Feb 6, 2026	0.38	0.44	0.37	0.44	0.44	14.29%	185,988
Feb 5, 2026	0.42	0.42	0.39	0.39	0.39	-12.50%	39,000
Feb 4, 2026	0.45	0.45	0.44	0.44	0.44	-	34,500
Feb 3, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	12,500
Feb 2, 2026	0.37	0.42	0.37	0.42	0.42	2.44%	94,270
Jan 30, 2026	0.41	0.41	0.36	0.41	0.41	-1.20%	71,210
Jan 29, 2026	0.43	0.45	0.42	0.42	0.42	-4.60%	46,504
Jan 28, 2026	0.44	0.44	0.43	0.44	0.44	-	116,102
Jan 27, 2026	0.44	0.44	0.44	0.44	0.44	-3.33%	15,250
Jan 26, 2026	0.44	0.46	0.44	0.45	0.45	3.45%	611,000
Jan 23, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	94,500
Jan 22, 2026	0.45	0.45	0.42	0.42	0.42	-7.69%	338,800
Jan 21, 2026	0.45	0.47	0.42	0.46	0.46	7.06%	388,500
Jan 20, 2026	0.47	0.48	0.42	0.43	0.43	-6.59%	77,745
Jan 19, 2026	0.44	0.47	0.44	0.46	0.46	13.75%	57,890
Jan 16, 2026	0.38	0.40	0.37	0.40	0.40	6.67%	325,018
Jan 15, 2026	0.37	0.39	0.36	0.38	0.38	2.74%	36,100
Jan 14, 2026	0.37	0.39	0.37	0.37	0.37	1.39%	273,500
Jan 13, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	476,850
Jan 12, 2026	0.35	0.36	0.33	0.36	0.36	-	256,500
Jan 9, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	716,700
Jan 8, 2026	0.34	0.34	0.34	0.34	0.34	-	31,000
Jan 7, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	35,720
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	28,000