Skip to main content
Star Copper Corp. (CSE:STCU)
Canada flag Canada · Delayed Price · Currency is CAD
0.990
+0.020 (2.06%)
At close: Dec 5, 2025

Star Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.970.990.970.990.992.06%40,043
Dec 4, 20250.961.030.960.970.97-4.90%49,205
Dec 3, 20251.011.041.011.021.02-1.92%18,378
Dec 2, 20251.021.041.021.041.04-77,580
Dec 1, 20251.031.081.031.041.041.96%192,927
Nov 28, 20251.041.061.001.021.022.00%19,395
Nov 27, 20251.001.000.971.001.00-5.66%43,609
Nov 26, 20251.071.101.051.061.06-3.64%75,869
Nov 25, 20251.101.131.011.101.103.77%77,001
Nov 24, 20251.151.171.061.061.06-7.83%54,885
Nov 21, 20251.151.151.101.151.155.50%62,152
Nov 20, 20251.181.191.061.091.09-7.63%121,216
Nov 19, 20251.221.321.181.181.18-0.84%211,896
Nov 18, 20251.191.191.171.191.190.85%117,175
Nov 17, 20251.171.181.141.181.18-49,058
Nov 14, 20251.121.181.121.181.186.31%97,990
Nov 13, 20251.151.151.111.111.11-4.31%1,120
Nov 12, 20251.171.171.141.161.16-0.85%31,183
Nov 11, 20251.171.181.141.171.173.54%35,960
Nov 10, 20251.141.161.101.131.13-54,010
Nov 7, 20251.131.151.111.131.132.73%30,366
Nov 6, 20251.121.151.101.101.10-1.79%31,878
Nov 5, 20251.171.181.111.121.12-2.61%39,910
Nov 4, 20251.161.161.131.151.15-0.86%28,900
Nov 3, 20251.181.191.141.161.162.65%73,505
Oct 31, 20251.151.161.111.131.13-0.88%45,320
Oct 30, 20251.161.161.121.141.14-1.72%30,622
Oct 29, 20251.171.181.151.161.16-0.85%14,100
Oct 28, 20251.201.211.151.171.17-6.40%93,941
Oct 27, 20251.221.281.171.251.253.31%90,737
Oct 24, 20251.201.221.171.211.211.68%20,482
Oct 23, 20251.181.201.181.191.191.71%62,700
Oct 22, 20251.191.201.141.171.171.74%49,989
Oct 21, 20251.181.191.131.151.15-8.00%64,268
Oct 20, 20251.251.251.141.251.25-46,583
Oct 17, 20251.151.291.151.251.25-5.30%74,942
Oct 16, 20251.361.371.281.321.32-1.49%78,314
Oct 15, 20251.371.381.341.341.34-0.74%44,309
Oct 14, 20251.331.401.331.351.355.47%150,318
Oct 10, 20251.321.331.281.281.28-2.29%63,660
Oct 9, 20251.371.371.301.311.31-1.87%72,342
Oct 8, 20251.321.361.281.341.343.49%161,211
Oct 7, 20251.211.301.211.291.297.50%178,869
Oct 6, 20251.241.241.141.201.2010.09%171,225
Oct 3, 20251.051.241.051.091.09-6.84%182,792
Oct 2, 20251.171.201.061.171.17-2.50%98,276
Oct 1, 20251.361.381.191.201.20-11.11%110,402
Sep 30, 20251.381.401.321.351.35-2.88%72,501
Sep 29, 20251.401.431.351.391.395.30%327,235
Sep 26, 20251.171.361.171.321.3215.79%252,366
Sep 25, 20251.001.180.991.141.1420.00%270,620
Sep 24, 20250.930.970.930.950.95-76,557
Sep 23, 20250.951.030.890.950.950.53%134,315
Sep 22, 20250.920.950.920.950.953.85%88,125
Sep 19, 20251.001.000.860.910.91-9.00%243,062
Sep 18, 20251.051.071.001.001.00-6.98%85,104
Sep 17, 20251.071.091.061.081.081.42%57,850
Sep 16, 20250.961.130.961.061.066.00%362,911
Sep 15, 20251.111.200.981.001.00-16.67%321,869
Sep 12, 20251.211.241.041.201.20-6.25%115,165
Sep 11, 20251.331.331.261.281.28-5.88%29,708
Sep 10, 20251.341.361.301.361.361.49%47,212
Sep 9, 20251.351.391.321.341.34-1.47%75,389
Sep 8, 20251.281.401.281.361.361.87%27,603
Sep 5, 20251.381.401.291.341.34-2.55%124,404
Sep 4, 20251.371.371.321.371.37-0.72%48,100
Sep 3, 20251.361.431.351.381.382.99%47,436
Sep 2, 20251.361.381.311.341.34-1.47%75,200
Aug 29, 20251.381.401.331.361.364.62%49,950
Aug 28, 20251.351.431.281.301.30-10.96%73,071
Aug 27, 20251.481.481.451.461.461.39%60,400
Aug 26, 20251.391.471.361.441.443.60%137,492
Aug 25, 20251.401.421.251.391.39-134,409
Aug 22, 20251.301.391.281.391.396.11%94,062
Aug 21, 20251.451.461.181.311.31-10.27%183,698
Aug 20, 20251.621.621.391.461.46-10.98%291,272
Aug 19, 20251.611.731.601.641.645.81%372,048
Aug 18, 20251.491.641.491.551.555.44%234,285
Aug 15, 20251.451.471.411.471.475.00%256,569
Aug 14, 20251.371.461.361.401.404.48%148,693
Aug 13, 20251.301.451.281.341.3410.74%317,010
Aug 12, 20251.551.691.081.211.21-35.98%694,505
Aug 11, 20252.202.251.551.891.89-13.30%293,258
Aug 8, 20252.202.302.152.182.183.81%304,051
Aug 7, 20252.092.291.982.102.102.44%286,567
Aug 6, 20252.422.701.772.052.05-18.97%795,432
Aug 5, 20252.302.642.302.532.5324.02%1,215,100
Aug 1, 20251.992.161.912.042.048.51%727,793
Jul 31, 20251.871.991.851.881.885.03%735,267
Jul 30, 20251.731.861.711.791.796.55%605,399
Jul 29, 20251.611.801.611.681.685.66%622,926
Jul 28, 20251.571.681.541.591.598.16%623,464
Jul 25, 20251.431.511.431.471.472.80%580,804
Jul 24, 20251.421.461.391.431.432.14%316,121
Jul 23, 20251.351.451.351.401.404.48%364,405
Jul 22, 20251.301.361.301.341.343.08%191,069
Jul 21, 20251.321.331.301.301.30-119,308
Jul 18, 20251.301.301.221.301.300.78%87,277
Jul 17, 20251.291.321.251.291.29-83,485
Jul 16, 20251.281.321.261.291.290.78%160,807