Star Royalties Ltd. (STRR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2700

+0.0050

(+1.89%)

At close: 03:28PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.2750	0.2900	0.2700	0.2700	0.2700	182,000
May 03, 2024	0.2550	0.2650	0.2550	0.2650	0.2650	19,550
May 02, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	22,200
May 01, 2024	0.2700	0.2750	0.2700	0.2700	0.2700	25,000
Apr 30, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	3,500
Apr 29, 2024	0.2650	0.2750	0.2600	0.2750	0.2750	121,200
Apr 26, 2024	0.2650	0.2750	0.2600	0.2600	0.2600	61,000
Apr 25, 2024	0.2600	0.2650	0.2600	0.2600	0.2600	135,700
Apr 24, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	220,500
Apr 23, 2024	0.2650	0.2700	0.2650	0.2650	0.2650	18,500
Apr 22, 2024	0.2450	0.2700	0.2450	0.2700	0.2700	724,500
Apr 19, 2024	0.2450	0.2450	0.2350	0.2350	0.2350	47,000
Apr 18, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	52,000
Apr 17, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	7,502
Apr 16, 2024	0.2500	0.2500	0.2450	0.2450	0.2450	59,589
Apr 15, 2024	0.2550	0.2600	0.2500	0.2500	0.2500	71,500
Apr 12, 2024	0.2500	0.2550	0.2450	0.2550	0.2550	106,500
Apr 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	6,000
Apr 10, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	108,634
Apr 09, 2024	0.2650	0.2650	0.2600	0.2650	0.2650	9,700
Apr 08, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	13,550
Apr 05, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	282,500
Apr 04, 2024	0.2600	0.2600	0.2450	0.2550	0.2550	400,500
Apr 03, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	122,000
Apr 02, 2024	0.2650	0.2800	0.2650	0.2800	0.2800	127,907
Apr 01, 2024	0.2650	0.2750	0.2650	0.2750	0.2750	46,500
Mar 28, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	59,509
Mar 27, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	189,500
Mar 26, 2024	0.2850	0.2900	0.2700	0.2850	0.2850	141,679
Mar 25, 2024	0.2850	0.2900	0.2800	0.2850	0.2850	63,505
Mar 22, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	6,279
Mar 21, 2024	0.2800	0.2800	0.2750	0.2800	0.2800	38,000
Mar 20, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	90,270
Mar 19, 2024	0.2750	0.2800	0.2750	0.2750	0.2750	18,229
Mar 18, 2024	0.2750	0.2750	0.2700	0.2750	0.2750	18,970
Mar 15, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	14,000
Mar 14, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Mar 13, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	25,000
Mar 12, 2024	0.2800	0.2850	0.2700	0.2750	0.2750	36,550
Mar 11, 2024	0.2700	0.2850	0.2650	0.2800	0.2800	103,000
Mar 08, 2024	0.2650	0.2650	0.2600	0.2650	0.2650	16,500
Mar 07, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	38,000
Mar 06, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	39,100
Mar 05, 2024	0.2850	0.2850	0.2700	0.2750	0.2750	27,000
Mar 04, 2024	0.2750	0.2850	0.2700	0.2850	0.2850	84,000
Mar 01, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	23,500
Feb 29, 2024	0.2750	0.2800	0.2750	0.2750	0.2750	93,500
Feb 28, 2024	0.2750	0.2800	0.2700	0.2750	0.2750	30,975
Feb 27, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	7,806
Feb 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	3,002
Feb 23, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	4,000
Feb 22, 2024	0.2750	0.2750	0.2650	0.2700	0.2700	11,500
Feb 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	13,000
Feb 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	41,000
Feb 16, 2024	0.2850	0.2850	0.2750	0.2750	0.2750	30,875
Feb 15, 2024	0.2850	0.2850	0.2800	0.2850	0.2850	30,501
Feb 14, 2024	0.2600	0.2800	0.2550	0.2800	0.2800	70,000
Feb 13, 2024	0.2600	0.2650	0.2600	0.2600	0.2600	16,500
Feb 12, 2024	0.2850	0.2850	0.2650	0.2650	0.2650	165,126
Feb 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	500
Feb 08, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,000
Feb 07, 2024	0.2850	0.2850	0.2700	0.2800	0.2800	81,300
Feb 06, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	17,000
Feb 05, 2024	0.2950	0.2950	0.2850	0.2950	0.2950	80,500
Feb 02, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	2,417
Feb 01, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	20,500
Jan 31, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	3,001
Jan 30, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	45,000
Jan 29, 2024	0.3050	0.3100	0.3050	0.3050	0.3050	52,300
Jan 26, 2024	0.3000	0.3250	0.3000	0.3100	0.3100	72,500
Jan 25, 2024	0.2850	0.3000	0.2800	0.3000	0.3000	51,000
Jan 24, 2024	0.2850	0.2900	0.2800	0.2850	0.2850	14,500
Jan 23, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	44,671
Jan 22, 2024	0.3150	0.3150	0.2950	0.2950	0.2950	40,927
Jan 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jan 18, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	4,000
Jan 17, 2024	0.3150	0.3150	0.3000	0.3100	0.3100	22,425
Jan 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,500
Jan 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 12, 2024	0.3100	0.3250	0.3100	0.3200	0.3200	15,300
Jan 11, 2024	0.3150	0.3200	0.3100	0.3100	0.3100	69,000
Jan 10, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	16,000
Jan 09, 2024	0.3150	0.3250	0.3050	0.3200	0.3200	42,000
Jan 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,979
Jan 05, 2024	0.3100	0.3250	0.3100	0.3100	0.3100	26,500
Jan 04, 2024	0.3100	0.3200	0.3000	0.3050	0.3050	59,372
Jan 03, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	11,500
Jan 02, 2024	0.3200	0.3200	0.3100	0.3150	0.3150	39,000
Dec 29, 2023	0.3200	0.3250	0.3200	0.3250	0.3250	58,600
Dec 28, 2023	0.3350	0.3350	0.3200	0.3350	0.3350	52,500
Dec 27, 2023	0.3350	0.3400	0.3300	0.3350	0.3350	8,485
Dec 22, 2023	0.3250	0.3350	0.3250	0.3350	0.3350	61,000
Dec 21, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	26,000
Dec 20, 2023	0.3100	0.3200	0.3100	0.3100	0.3100	26,500
Dec 19, 2023	0.3300	0.3300	0.3050	0.3100	0.3100	59,500
Dec 18, 2023	0.3350	0.3350	0.3300	0.3300	0.3300	26,920
Dec 15, 2023	0.3350	0.3350	0.3200	0.3350	0.3350	30,000
Dec 14, 2023	0.3250	0.3450	0.3250	0.3350	0.3350	104,000
Dec 13, 2023	0.2800	0.3250	0.2800	0.3200	0.3200	191,327
Dec 12, 2023	0.2900	0.2900	0.2800	0.2850	0.2850	38,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7311-0.0010(-0.13%)

CRUDE OIL78.83+0.35(+0.45%)

Bitcoin CAD88,003.45-1,450.43(-1.62%)

Star Royalties Ltd. (STRR.V)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7311
-0.0010(-0.13%)

CRUDE OIL
78.83
+0.35(+0.45%)

Bitcoin CAD
88,003.45
-1,450.43(-1.62%)