Skip to main content
Star Gold Corp. (SRGZ)
OTCMKTS · Delayed Price · Currency is USD
0.166
-0.024 (-12.63%)
At close: Mar 6, 2026

Star Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.200.200.160.170.17-12.63%66,719
Mar 5, 20260.150.200.140.190.1935.62%95,097
Mar 4, 20260.130.140.130.140.1414.93%37,052
Mar 3, 20260.130.130.120.120.12-5.87%3,500
Mar 2, 20260.120.140.120.130.138.82%196,095
Feb 27, 20260.130.130.110.120.12-6.08%50,770
Feb 26, 20260.120.130.120.130.136.56%10,905
Feb 25, 20260.120.120.110.120.128.09%61,715
Feb 24, 20260.110.120.110.110.113.97%97,600
Feb 23, 20260.120.120.100.110.11-10.34%20,000
Feb 20, 20260.110.120.110.120.126.31%54,536
Feb 19, 20260.120.120.110.110.11-7.35%21,300
Feb 18, 20260.110.120.110.120.128.91%112,820
Feb 17, 20260.090.110.090.110.1110.00%58,123
Feb 13, 20260.100.100.100.100.10-56,000
Feb 12, 20260.100.100.100.100.10-8.93%20,300
Feb 11, 20260.110.110.070.110.11-1.08%169,920
Feb 10, 20260.090.110.090.110.1119.35%18,510
Feb 6, 20260.100.100.090.090.09-15.07%40,500
Feb 2, 20260.110.110.110.110.119.72%5,000
Jan 30, 20260.110.110.100.100.10-0.20%11,940
Jan 29, 20260.120.120.100.100.10-15.82%17,349
Jan 28, 20260.120.120.110.120.1218.80%54,439
Jan 27, 20260.130.130.090.100.10-16.67%98,210
Jan 26, 20260.120.130.100.120.12-29,540
Jan 23, 20260.070.140.070.120.1250.00%204,452
Jan 22, 20260.080.080.080.080.08-3.85%26,538
Jan 21, 20260.080.080.070.080.08-6.31%22,932
Jan 20, 20260.090.100.080.090.092.66%90,314
Jan 16, 20260.080.090.080.090.0925.73%4,325
Jan 15, 20260.070.070.070.070.07-1.71%5,800
Jan 14, 20260.070.080.070.070.0711.82%162,600
Jan 13, 20260.080.080.060.060.06-10.44%25,850
Jan 12, 20260.070.070.060.070.0733.14%112,365
Jan 9, 20260.070.070.050.050.05-24.89%15,730
Jan 8, 20260.050.070.050.070.0716.50%74,000
Jan 5, 20260.050.060.040.060.06-6.25%58,068
Jan 2, 20260.060.070.060.060.060.16%5,000
Dec 31, 20250.060.070.050.060.06109.51%8,321
Dec 30, 20250.040.040.030.030.03-49.34%50,025
Dec 29, 20250.080.080.060.060.06-4,500
Dec 26, 20250.070.070.060.060.06-7.38%90,427
Dec 24, 20250.070.070.070.070.07-6.34%14,600
Dec 23, 20250.060.070.060.070.0726.18%88,945
Dec 22, 20250.060.060.060.060.06-1,666
Dec 19, 20250.060.060.060.060.06-0.18%416
Dec 18, 20250.070.070.060.060.06-16.89%23,107
Dec 17, 20250.060.070.060.070.0711.06%26,300
Dec 15, 20250.060.060.060.060.0610.56%11,000
Dec 12, 20250.030.050.030.050.05-1.82%37,166
Dec 9, 20250.060.060.060.060.06-3,500
Dec 8, 20250.060.060.030.060.0610.00%100,100
Dec 5, 20250.050.050.050.050.0511.11%151,505
Dec 4, 20250.040.060.040.050.0512.50%153,612
Dec 3, 20250.040.040.040.040.04-100
Dec 1, 20250.040.040.040.040.046.67%21,800
Nov 28, 20250.040.040.040.040.044.17%5,500
Nov 26, 20250.040.040.040.040.0420.00%10,000
Nov 18, 20250.040.040.030.030.03-18.92%2,000
Nov 17, 20250.030.040.030.040.0435.53%10,000
Nov 13, 20250.040.040.030.030.03-30.00%5,333
Nov 12, 20250.030.040.030.040.0411.43%1,132
Nov 10, 20250.020.040.020.040.0419.45%5,533
Nov 7, 20250.030.030.030.030.03-16.29%1,313
Nov 6, 20250.040.040.040.040.04100.00%10,000
Nov 5, 20250.020.020.020.020.02-50.00%20,000
Nov 4, 20250.040.040.040.040.04-40,000
Nov 3, 20250.040.040.040.040.04-12.50%2,250
Oct 31, 20250.050.050.040.040.04-11.11%31,637
Oct 29, 20250.040.050.040.050.0512.50%202,290
Oct 27, 20250.050.050.030.040.04-11.11%25,436
Oct 24, 20250.050.050.050.050.0512.50%1,323
Oct 23, 20250.030.040.030.040.0452.09%105,644
Oct 21, 20250.030.030.030.030.03-7.72%20,554
Oct 20, 20250.030.030.030.030.03-8.36%39,300
Oct 17, 20250.030.030.030.030.03-5,555
Oct 16, 20250.030.030.030.030.033.67%12,000
Oct 15, 20250.030.030.030.030.0350.00%41,177
Oct 14, 20250.030.030.020.020.02-38.46%1,366
Oct 13, 20250.030.030.030.030.036.56%10,000
Oct 9, 20250.030.030.030.030.03-3.79%6,500
Oct 8, 20250.030.030.030.030.0325.30%14,602
Oct 7, 20250.040.040.030.030.03-15.95%10,999
Oct 6, 20250.040.040.030.030.033.79%74,300
Oct 3, 20250.020.030.020.030.0393.33%25,095
Sep 26, 20250.040.040.020.020.0250.00%5,240
Sep 25, 20250.040.040.010.010.0131.58%10,100
Sep 18, 20250.010.010.010.010.01-40.16%766
Sep 17, 20250.010.010.010.010.0167.11%833