Star Royalties Ltd. (TSXV:STRR)
Canada
· Delayed Price · Currency is CAD 0.2300
-0.0100 (-4.17%)
Jun 17, 2025, 11:00 AM EDT
Star Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 20,500 |
| Jun 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 37,000 |
| Jun 12, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 131,500 |
| Jun 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 170,043 |
| Jun 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 63,051 |
| Jun 9, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 99,600 |
| Jun 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,050 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 70,500 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 25,000 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 27,513 |
| May 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 198,000 |
| May 29, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 225,500 |
| May 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 6,000 |
| May 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 38,500 |
| May 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,000 |
| May 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 61,000 |
| May 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 217,500 |
| May 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.90% | 38,520 |
| May 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.28% | 20,505 |
| May 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 17,500 |
| May 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 99,450 |
| May 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 42,800 |
| May 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 11,000 |
| May 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 56,000 |
| May 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 15,000 |
| May 8, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.88% | 56,000 |
| May 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 22,000 |
| May 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 3,000 |
| May 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 12,500 |
| 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 |