Starmet Ventures Inc. (CSE:STAR)
Canada
· Delayed Price · Currency is CAD 0.180
-0.075 (-29.41%)
At close: Apr 22, 2026
Starmet Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -29.41% | 500 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 3,600 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 30,000 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -25.71% | 9,500 |
| Dec 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.06% | 1,500 |
| Dec 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -34.00% | 2,000 |
| 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 |