Canada markets open in 6 hours 18 minutes

Starr Peak Mining Ltd. (STE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8500-0.0200 (-2.30%)
At close: 01:13PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20220.89000.89000.84000.85000.850022,600
Aug 09, 20220.93000.93000.87000.87000.870076,400
Aug 08, 20220.89000.94000.89000.94000.940015,800
Aug 05, 20220.84000.90000.84000.88000.880035,900
Aug 04, 20220.83000.83000.82000.83000.830010,100
Aug 03, 20220.82000.84000.80000.82000.820023,400
Aug 02, 20220.86000.86000.80000.81000.810035,100
Jul 29, 20220.85000.87000.84000.85000.850043,000
Jul 28, 20220.82000.87000.80000.85000.850081,100
Jul 27, 20220.82000.83000.80000.82000.82009,600
Jul 26, 20220.82000.83000.75000.80000.8000122,100
Jul 25, 20220.86000.87000.79000.79000.790086,700
Jul 22, 20220.87000.87000.87000.87000.870040,000
Jul 21, 20220.87000.87000.86000.87000.870021,400
Jul 20, 20220.89000.89000.86000.88000.880030,800
Jul 19, 20220.88000.90000.87000.89000.890045,800
Jul 18, 20220.89000.90000.87000.88000.880011,900
Jul 15, 20220.88000.90000.85000.89000.890022,100
Jul 14, 20220.88000.88000.79000.86000.860080,200
Jul 13, 20220.95000.95000.87000.90000.9000253,200
Jul 12, 20220.97000.99000.95000.96000.9600252,800
Jul 11, 20221.07001.07000.93000.99000.990073,100
Jul 08, 20221.10001.10001.01001.03001.030048,100
Jul 07, 20221.09001.13001.08001.08001.080056,800
Jul 06, 20221.14001.14000.98001.05001.0500151,800
Jul 05, 20221.22001.22001.13001.14001.140015,000
Jul 04, 20221.16001.16001.14001.15001.15006,400
Jun 30, 20221.18001.18001.14001.15001.150077,800
Jun 29, 20221.20001.20001.15001.19001.1900124,800
Jun 28, 20221.21001.24001.20001.20001.200048,700
Jun 27, 20221.24001.25001.19001.21001.210038,600
Jun 24, 20221.20001.24001.16001.19001.1900163,500
Jun 23, 20221.25001.25001.15001.17001.1700127,400
Jun 22, 20221.23001.25001.18001.23001.230098,600
Jun 21, 20221.28001.31001.22001.22001.2200388,600
Jun 20, 20221.10001.22001.10001.21001.210041,800
Jun 17, 20221.06001.07001.05001.06001.060016,900
Jun 16, 20221.07001.08001.05001.06001.060016,500
Jun 15, 20221.08001.13001.08001.08001.08009,100
Jun 14, 20221.09001.10001.05001.07001.070041,300
Jun 13, 20221.15001.16001.08001.09001.090024,500
Jun 10, 20221.08001.18001.08001.18001.1800116,500
Jun 09, 20221.15001.15001.07001.09001.090038,900
Jun 08, 20221.17001.19001.15001.16001.160012,300
Jun 07, 20221.19001.20001.17001.19001.190028,000
Jun 06, 20221.20001.23001.10001.15001.150050,100
Jun 03, 20221.24001.27001.19001.20001.200032,100
Jun 02, 20221.22001.27001.21001.25001.250064,400
Jun 01, 20221.09001.22001.08001.19001.1900141,400
May 31, 20221.09001.10001.07001.07001.070020,900
May 30, 20221.10001.10001.08001.09001.090013,600
May 27, 20221.11001.12001.04001.08001.080070,600
May 26, 20221.12001.12001.06001.08001.080024,900
May 25, 20221.12001.12001.04001.05001.050072,600
May 24, 20221.10001.13001.07001.12001.120022,500
May 20, 20221.10001.10001.05001.07001.070031,100
May 19, 20221.10001.11001.08001.08001.080024,200
May 18, 20221.10001.13001.08001.09001.090038,300
May 17, 20221.11001.11001.07001.09001.090021,500
May 16, 20221.11001.11001.05001.07001.070026,400
May 13, 20221.04001.10001.01001.07001.070081,300
May 12, 20221.11001.11001.01001.02001.020043,200
May 11, 20221.11001.13001.07001.13001.130084,500
May 10, 20221.15001.15001.06001.10001.100058,300
May 09, 20221.18001.18001.08001.12001.1200169,200
May 06, 20221.21001.21001.15001.18001.180015,900
May 05, 20221.25001.25001.18001.20001.200052,600
May 04, 20221.23001.25001.23001.24001.24006,600
May 03, 20221.28001.28001.20001.20001.200041,800
May 02, 20221.27001.28001.23001.28001.280027,400
Apr 29, 20221.29001.32001.29001.30001.300015,400
Apr 28, 20221.27001.29001.24001.29001.290011,600
Apr 27, 20221.27001.29001.25001.29001.290055,500
Apr 26, 20221.29001.31001.25001.29001.290017,300
Apr 25, 20221.32001.34001.25001.29001.290074,900
Apr 22, 20221.35001.35001.31001.33001.330029,300
Apr 21, 20221.37001.37001.32001.34001.340045,900
Apr 20, 20221.39001.39001.34001.35001.350012,500
Apr 19, 20221.38001.38001.35001.35001.35007,600
Apr 18, 20221.39001.39001.35001.38001.380013,900
Apr 14, 20221.39001.40001.35001.39001.390023,000
Apr 13, 20221.38001.44001.38001.40001.400041,100
Apr 12, 20221.48001.48001.39001.39001.390064,900
Apr 11, 20221.45001.48001.45001.48001.480030,400
Apr 08, 20221.47001.48001.45001.45001.450037,700
Apr 07, 20221.43001.48001.40001.48001.480054,500
Apr 06, 20221.43001.46001.40001.40001.400011,900
Apr 05, 20221.45001.45001.41001.43001.430041,900
Apr 04, 20221.47001.47001.41001.43001.430018,400
Apr 01, 20221.47001.47001.43001.43001.43005,000
Mar 31, 20221.45001.45001.38001.44001.440053,200
Mar 30, 20221.40001.45001.37001.44001.440022,600
Mar 29, 20221.41001.43001.36001.38001.3800117,800
Mar 28, 20221.40001.46001.38001.45001.450052,100
Mar 25, 20221.45001.45001.32001.45001.450073,600
Mar 24, 20221.47001.48001.41001.45001.450069,100
Mar 23, 20221.49001.50001.42001.43001.430052,000
Mar 22, 20221.57001.57001.45001.46001.460046,600
Mar 21, 20221.58001.59001.52001.54001.540042,200
Mar 18, 20221.59001.60001.54001.56001.560040,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...