Star Royalties Ltd. (STRR.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.2750

-0.0050

(-1.79%)

As of 10:04AM EDT. Market open.

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.2750	0.2750	0.2750	0.2750	0.2750	3,000
08 May 2024	0.2800	0.2800	0.2750	0.2800	0.2800	163,003
07 May 2024	0.2700	0.2850	0.2700	0.2800	0.2800	32,500
06 May 2024	0.2750	0.2900	0.2700	0.2700	0.2700	182,000
03 May 2024	0.2550	0.2650	0.2550	0.2650	0.2650	19,550
02 May 2024	0.2650	0.2650	0.2600	0.2600	0.2600	22,200
01 May 2024	0.2700	0.2750	0.2700	0.2700	0.2700	25,000
30 Apr 2024	0.2750	0.2750	0.2700	0.2700	0.2700	3,500
29 Apr 2024	0.2650	0.2750	0.2600	0.2750	0.2750	121,200
26 Apr 2024	0.2650	0.2750	0.2600	0.2600	0.2600	61,000
25 Apr 2024	0.2600	0.2650	0.2600	0.2600	0.2600	135,700
24 Apr 2024	0.2700	0.2700	0.2600	0.2600	0.2600	220,500
23 Apr 2024	0.2650	0.2700	0.2650	0.2650	0.2650	18,500
22 Apr 2024	0.2450	0.2700	0.2450	0.2700	0.2700	724,500
19 Apr 2024	0.2450	0.2450	0.2350	0.2350	0.2350	47,000
18 Apr 2024	0.2450	0.2500	0.2450	0.2500	0.2500	52,000
17 Apr 2024	0.2450	0.2450	0.2450	0.2450	0.2450	7,502
16 Apr 2024	0.2500	0.2500	0.2450	0.2450	0.2450	59,589
15 Apr 2024	0.2550	0.2600	0.2500	0.2500	0.2500	71,500
12 Apr 2024	0.2500	0.2550	0.2450	0.2550	0.2550	106,500
11 Apr 2024	0.2500	0.2500	0.2500	0.2500	0.2500	6,000
10 Apr 2024	0.2600	0.2600	0.2500	0.2500	0.2500	108,634
09 Apr 2024	0.2650	0.2650	0.2600	0.2650	0.2650	9,700
08 Apr 2024	0.2650	0.2650	0.2600	0.2600	0.2600	13,550
05 Apr 2024	0.2500	0.2600	0.2500	0.2500	0.2500	282,500
04 Apr 2024	0.2600	0.2600	0.2450	0.2550	0.2550	400,500
03 Apr 2024	0.2800	0.2800	0.2600	0.2600	0.2600	122,000
02 Apr 2024	0.2650	0.2800	0.2650	0.2800	0.2800	127,907
01 Apr 2024	0.2650	0.2750	0.2650	0.2750	0.2750	46,500
28 Mar 2024	0.2650	0.2650	0.2600	0.2600	0.2600	59,509
27 Mar 2024	0.2900	0.2900	0.2700	0.2700	0.2700	189,500
26 Mar 2024	0.2850	0.2900	0.2700	0.2850	0.2850	141,679
25 Mar 2024	0.2850	0.2900	0.2800	0.2850	0.2850	63,505
22 Mar 2024	0.2800	0.2850	0.2800	0.2850	0.2850	6,279
21 Mar 2024	0.2800	0.2800	0.2750	0.2800	0.2800	38,000
20 Mar 2024	0.2700	0.2800	0.2700	0.2800	0.2800	90,270
19 Mar 2024	0.2750	0.2800	0.2750	0.2750	0.2750	18,229
18 Mar 2024	0.2750	0.2750	0.2700	0.2750	0.2750	18,970
15 Mar 2024	0.2800	0.2800	0.2750	0.2750	0.2750	14,000
14 Mar 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
13 Mar 2024	0.2750	0.2750	0.2750	0.2750	0.2750	25,000
12 Mar 2024	0.2800	0.2850	0.2700	0.2750	0.2750	36,550
11 Mar 2024	0.2700	0.2850	0.2650	0.2800	0.2800	103,000
08 Mar 2024	0.2650	0.2650	0.2600	0.2650	0.2650	16,500
07 Mar 2024	0.2650	0.2650	0.2650	0.2650	0.2650	38,000
06 Mar 2024	0.2700	0.2700	0.2650	0.2650	0.2650	39,100
05 Mar 2024	0.2850	0.2850	0.2700	0.2750	0.2750	27,000
04 Mar 2024	0.2750	0.2850	0.2700	0.2850	0.2850	84,000
01 Mar 2024	0.2750	0.2750	0.2700	0.2700	0.2700	23,500
29 Feb 2024	0.2750	0.2800	0.2750	0.2750	0.2750	93,500
28 Feb 2024	0.2750	0.2800	0.2700	0.2750	0.2750	30,975
27 Feb 2024	0.2750	0.2750	0.2700	0.2700	0.2700	7,806
26 Feb 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,002
23 Feb 2024	0.2700	0.2700	0.2700	0.2700	0.2700	4,000
22 Feb 2024	0.2750	0.2750	0.2650	0.2700	0.2700	11,500
21 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	13,000
20 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	41,000
16 Feb 2024	0.2850	0.2850	0.2750	0.2750	0.2750	30,875
15 Feb 2024	0.2850	0.2850	0.2800	0.2850	0.2850	30,501
14 Feb 2024	0.2600	0.2800	0.2550	0.2800	0.2800	70,000
13 Feb 2024	0.2600	0.2650	0.2600	0.2600	0.2600	16,500
12 Feb 2024	0.2850	0.2850	0.2650	0.2650	0.2650	165,126
09 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	500
08 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,000
07 Feb 2024	0.2850	0.2850	0.2700	0.2800	0.2800	81,300
06 Feb 2024	0.2900	0.2900	0.2850	0.2850	0.2850	17,000
05 Feb 2024	0.2950	0.2950	0.2850	0.2950	0.2950	80,500
02 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	2,417
01 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	20,500
31 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2950	3,001
30 Jan 2024	0.2950	0.3000	0.2950	0.2950	0.2950	45,000
29 Jan 2024	0.3050	0.3100	0.3050	0.3050	0.3050	52,300
26 Jan 2024	0.3000	0.3250	0.3000	0.3100	0.3100	72,500
25 Jan 2024	0.2850	0.3000	0.2800	0.3000	0.3000	51,000
24 Jan 2024	0.2850	0.2900	0.2800	0.2850	0.2850	14,500
23 Jan 2024	0.3000	0.3000	0.2800	0.2900	0.2900	44,671
22 Jan 2024	0.3150	0.3150	0.2950	0.2950	0.2950	40,927
19 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
18 Jan 2024	0.3100	0.3150	0.3100	0.3150	0.3150	4,000
17 Jan 2024	0.3150	0.3150	0.3000	0.3100	0.3100	22,425
16 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,500
15 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
12 Jan 2024	0.3100	0.3250	0.3100	0.3200	0.3200	15,300
11 Jan 2024	0.3150	0.3200	0.3100	0.3100	0.3100	69,000
10 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.3150	16,000
09 Jan 2024	0.3150	0.3250	0.3050	0.3200	0.3200	42,000
08 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,979
05 Jan 2024	0.3100	0.3250	0.3100	0.3100	0.3100	26,500
04 Jan 2024	0.3100	0.3200	0.3000	0.3050	0.3050	59,372
03 Jan 2024	0.3150	0.3150	0.3100	0.3100	0.3100	11,500
02 Jan 2024	0.3200	0.3200	0.3100	0.3150	0.3150	39,000
29 Dec 2023	0.3200	0.3250	0.3200	0.3250	0.3250	58,600
28 Dec 2023	0.3350	0.3350	0.3200	0.3350	0.3350	52,500
27 Dec 2023	0.3350	0.3400	0.3300	0.3350	0.3350	8,485
22 Dec 2023	0.3250	0.3350	0.3250	0.3350	0.3350	61,000
21 Dec 2023	0.3200	0.3300	0.3200	0.3300	0.3300	26,000
20 Dec 2023	0.3100	0.3200	0.3100	0.3100	0.3100	26,500
19 Dec 2023	0.3300	0.3300	0.3050	0.3100	0.3100	59,500
18 Dec 2023	0.3350	0.3350	0.3300	0.3300	0.3300	26,920
15 Dec 2023	0.3350	0.3350	0.3200	0.3350	0.3350	30,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.20-82.50(-1.02%)

AUD/USD0.6608+0.0026(+0.39%)

ASX 2007,721.60-82.90(-1.06%)

OIL79.09+0.10(+0.13%)

GOLD2,339.70+17.40(+0.75%)

Bitcoin AUD94,020.81-203.82(-0.22%)

Star Royalties Ltd. (STRR.V)

ALL ORDS
7,994.20
-82.50(-1.02%)

AUD/USD
0.6608
+0.0026(+0.39%)

ASX 200
7,721.60
-82.90(-1.06%)

OIL
79.09
+0.10(+0.13%)

GOLD
2,339.70
+17.40(+0.75%)

Bitcoin AUD
94,020.81
-203.82(-0.22%)