Skip to main content
Star Gold Corp. (SRGZ)
OTCMKTS · Delayed Price · Currency is USD
0.126
+0.005 (4.13%)
At close: Apr 28, 2026

Star Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.140.140.130.130.134.13%14,318
Apr 27, 20260.120.120.120.120.12-6.99%22,562
Apr 24, 20260.130.130.130.130.13-2.03%1,450
Apr 23, 20260.130.130.130.130.132.55%50,000
Apr 22, 20260.130.130.130.130.13-0.38%40,026
Apr 21, 20260.140.140.130.130.13-7.08%17,000
Apr 20, 20260.150.150.130.140.142.04%36,200
Apr 17, 20260.140.140.140.140.14-3.79%52,679
Apr 16, 20260.140.140.140.140.146.82%56,600
Apr 14, 20260.140.140.130.130.133.65%24,000
Apr 13, 20260.130.130.130.130.13-3.96%7,500
Apr 8, 20260.140.140.130.130.133.08%26,450
Apr 7, 20260.140.140.130.130.13-36,034
Apr 6, 20260.130.130.130.130.13-4.41%1,350
Apr 2, 20260.140.140.140.140.14-1,000
Apr 1, 20260.140.140.140.140.14-1.45%5,500
Mar 30, 20260.140.140.140.140.14-4.83%12,000
Mar 27, 20260.140.150.140.150.1520.43%10,655
Mar 26, 20260.110.120.110.120.12-14.00%4,300
Mar 23, 20260.140.140.140.140.1410.24%10,000
Mar 20, 20260.130.130.120.130.130.71%79,820
Mar 19, 20260.140.140.130.130.13-4.76%14,000
Mar 18, 20260.140.140.130.130.13-10.24%10,250
Mar 17, 20260.140.150.140.150.151.58%1,350
Mar 16, 20260.140.150.140.150.154.09%20,700
Mar 13, 20260.170.170.140.140.14-20.29%66,182
Mar 12, 20260.180.180.180.180.18-2.78%12,168
Mar 11, 20260.200.200.170.180.18-9.55%79,800
Mar 10, 20260.180.200.180.200.207.57%15,348
Mar 9, 20260.190.190.170.190.1911.45%7,700
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