Canada Markets closed

Starr Peak Mining Ltd. (STE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.9800+0.0700 (+3.66%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20221.95001.98001.92001.98001.980048,891
Jan. 27, 20221.90002.00001.88001.91001.9100222,400
Jan. 26, 20221.89001.90001.83001.83001.830013,800
Jan. 25, 20221.85001.90001.85001.87001.870055,500
Jan. 24, 20221.97001.98001.81001.90001.900024,200
Jan. 21, 20221.96002.00001.90001.97001.970041,500
Jan. 20, 20221.87001.96001.83001.93001.930034,600
Jan. 19, 20221.80001.83001.75001.82001.820038,400
Jan. 18, 20221.70001.79001.70001.75001.750015,600
Jan. 17, 20221.75001.75001.70001.70001.700019,600
Jan. 14, 20221.71001.78001.70001.74001.740056,200
Jan. 13, 20221.75001.78001.70001.72001.720042,900
Jan. 12, 20221.78001.78001.67001.72001.720033,800
Jan. 11, 20221.72001.79001.68001.75001.750061,400
Jan. 10, 20221.70001.75001.64001.67001.670022,800
Jan. 07, 20221.74001.74001.66001.73001.730027,700
Jan. 06, 20221.71001.75001.67001.74001.740036,900
Jan. 05, 20221.80001.80001.70001.73001.7300114,700
Jan. 04, 20221.77001.80001.74001.80001.800073,300
Dec. 31, 20211.75001.79001.73001.78001.780027,700
Dec. 30, 20211.75001.76001.73001.75001.75008,800
Dec. 29, 20211.78001.78001.75001.76001.760086,700
Dec. 24, 20211.79001.79001.79001.79001.7900-
Dec. 23, 20211.80001.82001.76001.79001.790012,100
Dec. 22, 20211.85001.87001.84001.86001.860012,200
Dec. 21, 20211.76001.90001.76001.90001.90009,200
Dec. 20, 20211.80001.80001.72001.77001.770018,400
Dec. 17, 20211.84001.86001.79001.80001.800016,600
Dec. 16, 20211.84001.84001.84001.84001.8400500
Dec. 15, 20211.77001.81001.75001.81001.810021,100
Dec. 14, 20211.80001.82001.77001.80001.8000188,500
Dec. 13, 20211.99001.99001.79001.80001.800036,400
Dec. 10, 20211.87002.05001.87001.99001.990017,100
Dec. 09, 20211.84001.88001.84001.85001.850016,700
Dec. 08, 20211.81001.84001.79001.83001.830045,000
Dec. 07, 20211.89001.89001.80001.80001.800050,600
Dec. 06, 20211.88002.03001.87001.89001.890023,900
Dec. 03, 20212.00002.00001.86001.94001.940025,500
Dec. 02, 20212.06002.06001.95002.00002.000010,800
Dec. 01, 20212.02002.08001.95002.00002.000030,800
Nov. 30, 20211.98002.10001.98002.07002.070025,400
Nov. 29, 20211.97002.14001.97002.05002.0500127,800
Nov. 26, 20212.12002.12001.95002.00002.000028,500
Nov. 25, 20212.11002.11002.08002.10002.10009,100
Nov. 24, 20212.07002.10002.07002.10002.10009,700
Nov. 23, 20212.14002.14002.08002.10002.100010,600
Nov. 22, 20212.15002.17002.08002.09002.090023,200
Nov. 19, 20212.23002.23002.14002.16002.160012,300
Nov. 18, 20212.24002.24002.17002.20002.200013,600
Nov. 17, 20212.18002.25002.18002.22002.220043,400
Nov. 16, 20212.11002.13002.10002.12002.12006,200
Nov. 15, 20212.17002.19002.15002.15002.15006,700
Nov. 12, 20212.12002.19002.12002.19002.190013,100
Nov. 11, 20212.14002.18002.12002.18002.180022,500
Nov. 10, 20212.15002.16002.13002.13002.13009,500
Nov. 09, 20212.14002.15002.12002.15002.150012,200
Nov. 08, 20212.15002.15002.11002.13002.13002,600
Nov. 05, 20212.16002.20002.05002.12002.120021,100
Nov. 04, 20212.15002.30002.13002.17002.170066,600
Nov. 03, 20212.16002.22002.14002.18002.180012,200
Nov. 02, 20212.29002.33002.15002.17002.170050,300
Nov. 01, 20212.27002.29002.19002.28002.2800160,900
Oct. 29, 20212.25002.29002.23002.28002.280049,800
Oct. 28, 20212.30002.32002.27002.28002.280012,000
Oct. 27, 20212.23002.30002.19002.30002.300047,900
Oct. 26, 20212.20002.34002.17002.26002.26009,600
Oct. 25, 20212.14002.40002.14002.29002.2900246,600
Oct. 22, 20212.16002.18002.05002.14002.140053,800
Oct. 21, 20212.12002.15002.11002.15002.150062,700
Oct. 20, 20212.00002.11002.00002.11002.110078,700
Oct. 19, 20211.88002.02001.88002.02002.020073,500
Oct. 18, 20211.96001.96001.87001.90001.900039,300
Oct. 15, 20211.89001.94001.87001.94001.940066,300
Oct. 14, 20211.95001.95001.90001.90001.9000161,000
Oct. 13, 20211.85001.98001.84001.98001.9800168,100
Oct. 12, 20211.91001.97001.80001.85001.850087,900
Oct. 08, 20212.02002.03001.91001.92001.9200128,400
Oct. 07, 20212.00002.00001.90001.90001.900042,500
Oct. 06, 20211.98002.00001.88001.91001.910035,900
Oct. 05, 20211.87002.03001.87001.95001.950040,900
Oct. 04, 20211.87002.00001.84001.95001.950053,100
Oct. 01, 20211.90001.96001.90001.90001.900040,600
Sep. 30, 20211.82001.96001.81001.90001.900068,500
Sep. 29, 20211.90001.92001.75001.86001.8600217,300
Sep. 28, 20212.03002.03001.87001.94001.9400106,200
Sep. 27, 20211.99002.02001.93002.02002.020034,800
Sep. 24, 20212.00002.00001.87001.95001.950086,100
Sep. 23, 20212.10002.10001.93002.01002.0100109,300
Sep. 22, 20212.20002.21002.06002.07002.0700105,300
Sep. 21, 20212.33002.33002.13002.18002.180064,900
Sep. 20, 20212.26002.33002.10002.13002.1300207,200
Sep. 17, 20212.30002.38002.21002.27002.2700113,000
Sep. 16, 20212.48002.60002.31002.37002.3700117,200
Sep. 15, 20212.79002.79002.56002.56002.560050,100
Sep. 14, 20212.73002.89002.71002.74002.7400180,900
Sep. 13, 20212.84002.90002.67002.73002.730068,600
Sep. 10, 20212.90002.93002.85002.85002.850038,300
Sep. 09, 20212.95002.99002.87002.92002.920067,000
Sep. 08, 20212.94002.99002.91002.96002.960025,100
Sep. 07, 20212.99003.00002.94002.96002.960028,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...