Starmet Ventures Inc. (CSE:STAR)
Canada
· Delayed Price · Currency is CAD 0.500
0.00 (0.00%)
At close: Dec 4, 2025
Starmet Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 500 |
| Nov 28, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | - | 19,890 |
| Nov 25, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 11.11% | 12,500 |
| Nov 24, 2025 | 0.30 | 0.45 | 0.30 | 0.45 | 0.45 | 50.00% | 7,101 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 500 |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -12.86% | 3,500 |
| Nov 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -22.22% | 2,100 |
| Nov 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 4,500 |
| Nov 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 500 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 510 |
| Nov 4, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 16.28% | 6,500 |
| Nov 3, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | -6.52% | 6,070 |
| Oct 31, 2025 | 0.40 | 0.46 | 0.40 | 0.46 | 0.46 | 15.00% | 17,000 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 60.00% | 7,000 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -37.50% | 5,000 |
| Oct 21, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 14.29% | 22,000 |
| Oct 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 4,535 |
| Oct 16, 2025 | 0.34 | 0.40 | 0.34 | 0.40 | 0.40 | 21.21% | 12,500 |
| Oct 15, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 32.00% | 6,500 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 61.29% | 53,000 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -22.50% | 800 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 80,000 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,000 |
| Sep 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 53,411 |
| Sep 19, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 33.33% | 41,000 |
| Sep 18, 2025 | 0.19 | 0.20 | 0.15 | 0.15 | 0.15 | -28.57% | 115,000 |
| Sep 16, 2025 | 0.20 | 0.30 | 0.20 | 0.21 | 0.21 | 40.00% | 15,333 |
| Sep 15, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 36.36% | 2,000 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 500 |
| Sep 11, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 66.67% | 24,000 |
| Jul 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 140.00% | 10,000 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |