Star Royalties Ltd. (TSXV:STRR)
Canada
· Delayed Price · Currency is CAD 0.2600
-0.0100 (-3.70%)
Mar 28, 2025, 12:53 PM EST
Star Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -9.62% | 4,500 |
| 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 |
| Feb 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 32,950 |
| Feb 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 6,000 |
| Feb 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 5,500 |
| Feb 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5,000 |
| Feb 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 191,434 |
| Feb 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 79,100 |
| Feb 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Feb 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 8,000 |
| Feb 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 17,500 |
| Feb 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,725 |
| Jan 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,525 |
| Jan 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 500 |
| Jan 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 19,250 |
| Jan 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 28,500 |
| Jan 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 121,500 |
| Jan 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 12,100 |
| Jan 23, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 41,500 |
| Jan 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 82,200 |
| Jan 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 72,000 |
| Jan 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 14,000 |