Canada markets closed

Starcore International Mines Ltd. (SAM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.3050-0.0150 (-4.69%)
At close: 3:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20210.32000.32000.30500.30500.305018,080
Jan. 22, 20210.29000.32000.29000.32000.320061,731
Jan. 21, 20210.28000.29000.28000.29000.29009,305
Jan. 20, 20210.29500.29500.28000.28000.28005,934
Jan. 19, 20210.29000.29000.27000.28000.280029,820
Jan. 18, 20210.29000.29000.28000.28500.2850128,261
Jan. 15, 20210.30500.30500.29500.29500.29506,310
Jan. 14, 20210.31000.32000.31000.32000.320016,339
Jan. 13, 20210.29500.31500.28000.31500.315040,216
Jan. 12, 20210.29000.29000.29000.29000.290017,934
Jan. 11, 20210.30500.30500.28500.29000.290070,850
Jan. 08, 20210.33000.33000.30000.30500.305067,300
Jan. 07, 20210.33000.33000.32500.33000.330049,000
Jan. 06, 20210.33000.33000.31500.32000.3200105,900
Jan. 05, 20210.32000.33000.31500.33000.3300103,708
Jan. 04, 20210.30000.32000.29500.31500.315074,200
Dec. 31, 20200.30500.31000.30500.30500.305025,744
Dec. 30, 20200.30500.31000.30500.31000.310032,000
Dec. 29, 20200.30000.30000.29500.30000.300076,000
Dec. 24, 20200.30000.30000.30000.30000.300049,905
Dec. 23, 20200.29500.30500.29000.30000.300059,392
Dec. 22, 20200.30000.30500.29000.29000.290073,800
Dec. 21, 20200.30000.30000.29000.30000.300025,250
Dec. 18, 20200.29500.30000.28000.28000.280064,500
Dec. 17, 20200.28000.28000.28000.28000.28003,625
Dec. 16, 20200.28500.29000.27000.27500.2750183,008
Dec. 15, 20200.27500.28000.27000.28000.280060,500
Dec. 14, 20200.27500.27500.27000.27500.27504,400
Dec. 11, 20200.27500.27500.27500.27500.27501,497
Dec. 10, 20200.28500.28500.27000.27000.270039,000
Dec. 09, 20200.28000.28000.28000.28000.2800-
Dec. 08, 20200.28000.28000.28000.28000.28003,500
Dec. 07, 20200.27000.28500.26500.26500.265076,889
Dec. 04, 20200.26500.26500.26500.26500.2650-
Dec. 03, 20200.27000.27000.26500.26500.26504,500
Dec. 02, 20200.26000.26500.26000.26500.26505,500
Dec. 01, 20200.26500.27000.25500.25500.255060,750
Nov. 30, 20200.26000.26000.25000.26000.26007,001
Nov. 27, 20200.27500.27500.24500.26000.260050,600
Nov. 26, 20200.27500.27500.27500.27500.27505,500
Nov. 25, 20200.26500.27500.26500.27500.275047,199
Nov. 24, 20200.27000.27000.26000.26500.265015,992
Nov. 23, 20200.28000.30000.27500.27500.2750135,821
Nov. 20, 20200.29000.29000.29000.29000.290029,000
Nov. 19, 20200.28500.28500.27500.28000.280010,400
Nov. 18, 20200.28000.28000.26000.26000.260052,189
Nov. 17, 20200.28000.28500.28000.28500.285036,000
Nov. 16, 20200.31000.31000.28000.28000.2800172,700
Nov. 13, 20200.31000.31000.30500.31000.310032,000
Nov. 12, 20200.31500.32000.31500.32000.32009,500
Nov. 11, 20200.30500.30500.30000.30000.300012,000
Nov. 10, 20200.32000.33000.30000.30000.3000118,450
Nov. 09, 20200.32500.32500.30000.30000.300079,289
Nov. 06, 20200.31500.35000.31500.34000.3400110,500
Nov. 05, 20200.30000.33000.30000.31500.315049,125
Nov. 04, 20200.29000.31000.29000.29500.295053,125
Nov. 03, 20200.28000.32500.28000.32000.320066,125
Nov. 02, 20200.28000.29000.28000.28000.280026,723
Oct. 30, 20200.29000.29000.28500.28500.285019,200
Oct. 29, 20200.27000.29000.27000.29000.290020,500
Oct. 28, 20200.31000.31000.28000.28000.2800109,500
Oct. 27, 20200.32000.32000.32000.32000.32002,500
Oct. 26, 20200.31000.31500.31000.31500.31504,500
Oct. 23, 20200.30500.31500.30500.31500.31503,907
Oct. 22, 20200.32000.32000.31000.31500.315089,800
Oct. 21, 20200.34000.34000.31000.32000.3200119,759
Oct. 20, 20200.33000.34000.33000.34000.340041,963
Oct. 19, 20200.31500.32500.30500.30500.305055,350
Oct. 16, 20200.31500.32000.31500.32000.320027,500
Oct. 15, 20200.32000.32000.31000.31500.315036,299
Oct. 14, 20200.31000.35000.31000.33500.335084,475
Oct. 13, 20200.31000.32000.30000.30000.300087,996
Oct. 09, 20200.28500.31000.27000.30000.300044,200
Oct. 08, 20200.28500.29000.26000.29000.290013,500
Oct. 07, 20200.28000.29500.28000.28000.280060,800
Oct. 06, 20200.27000.29500.26500.29500.295071,750
Oct. 05, 20200.26500.28500.26500.28500.285067,500
Oct. 02, 20200.26500.26500.26500.26500.265027,166
Oct. 01, 20200.26500.27000.26000.27000.270032,000
Sep. 30, 20200.25000.25000.25000.25000.250017,000
Sep. 29, 20200.23500.25000.23500.25000.250019,500
Sep. 28, 20200.25000.25000.23500.23500.235021,600
Sep. 25, 20200.24500.25000.24500.25000.250011,802
Sep. 24, 20200.24500.24500.23500.24000.240020,800
Sep. 23, 20200.26000.26000.23500.25000.250043,000
Sep. 22, 20200.26500.26500.26500.26500.26501,000
Sep. 21, 20200.28000.28000.26000.28000.280097,750
Sep. 18, 2020------
Sep. 17, 20200.28000.28500.27000.27000.2700124,250
Sep. 16, 20200.26000.28000.25500.28000.280090,754
Sep. 15, 20200.24000.29000.22500.26500.2650382,185
Sep. 14, 20200.16500.24500.16000.21500.2150381,322
Sep. 11, 20200.17000.17500.16500.16500.165025,000
Sep. 10, 20200.18000.18000.18000.18000.1800500
Sep. 09, 20200.18500.19000.18000.18000.180082,000
Sep. 08, 20200.18500.18500.18000.18000.180012,000
Sep. 04, 20200.18000.18500.17500.18500.185056,050
Sep. 03, 20200.18500.18500.18500.18500.185025,500
Sep. 02, 20200.19500.19500.18500.18500.185010,250
Sep. 01, 20200.19500.19500.19000.19000.190028,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...