Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Star Royalties Ltd (STRR)
Star Royalties Ltd (STRR) Historical

STRR Star Royalties Ltd

0.28

0.005 (1.82%)

Last Updated: 12:29:12

Delayed by 15 minutes

STRR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 03 2024	0.275	-0.005	-1.79%	0.28	0.28	0.275	70,000
Dec 02 2024	0.28	-0.02	-6.67%	0.295	0.295	0.27	193,400
Nov 29 2024	0.30	-0.01	-3.23%	0.305	0.305	0.30	12,000
Nov 28 2024	0.31	0.005	1.64%	0.31	0.31	0.31	2,000
Nov 27 2024	0.305	0.005	1.67%	0.305	0.305	0.305	1,503
Nov 26 2024	0.30	0.00	0.00%	0.29	0.30	0.29	19,500
Nov 25 2024	0.30	0.005	1.69%	0.30	0.30	0.30	500
Nov 22 2024	0.295	0.01	3.51%	0.29	0.295	0.29	11,197
Nov 21 2024	0.285	0.005	1.79%	0.285	0.285	0.285	4,500
Nov 20 2024	0.28	0.00	0.00%	0.28	0.28	0.28	52,000
Nov 19 2024	0.28	-0.005	-1.75%	0.285	0.285	0.28	99,000
Nov 18 2024	0.285	0.005	1.79%	0.28	0.285	0.28	15,450
Nov 15 2024	0.28	0.00	0.00%	0.28	0.28	0.28	12,000
Nov 14 2024	0.28	0.00	0.00%	0.28	0.28	0.28	8,500
Nov 13 2024	0.28	-0.02	-6.67%	0.295	0.295	0.28	45,340
Nov 12 2024	0.30	0.00	0.00%	0.295	0.30	0.28	63,500
Nov 11 2024	0.30	0.00	0.00%	0.30	0.30	0.30	17,100
Nov 08 2024	0.30	-0.015	-4.76%	0.315	0.32	0.30	16,507
Nov 07 2024	0.315	-0.015	-4.55%	0.33	0.335	0.315	24,500
Nov 06 2024	0.33	0.005	1.54%	0.33	0.33	0.33	3,500
Nov 05 2024	0.325	0.00	0.00%	0.325	0.325	0.315	29,500
Nov 04 2024	0.325	-0.005	-1.52%	0.33	0.33	0.325	5,500
Nov 01 2024	0.33	-0.01	-2.94%	0.34	0.34	0.33	24,500
Oct 31 2024	0.34	-0.01	-2.86%	0.34	0.34	0.33	61,925
Oct 30 2024	0.35	0.005	1.45%	0.34	0.35	0.34	11,000
Oct 29 2024	0.345	-0.005	-1.43%	0.355	0.355	0.34	62,494
Oct 28 2024	0.35	0.045	14.75%	0.36	0.36	0.34	54,300
Oct 25 2024	0.305	-0.005	-1.61%	0.305	0.305	0.29	45,000
Oct 24 2024	0.31	-0.005	-1.59%	0.315	0.315	0.31	8,500
Oct 23 2024	0.315	0.015	5.00%	0.30	0.315	0.29	12,000
Oct 22 2024	0.30	0.00	0.00%	0.31	0.31	0.30	42,000
Oct 21 2024	0.30	0.005	1.69%	0.295	0.30	0.29	33,000
Oct 18 2024	0.295	0.00	0.00%	0.295	0.295	0.295	7,500
Oct 17 2024	0.295	0.005	1.72%	0.295	0.30	0.295	34,000
Oct 16 2024	0.29	0.015	5.45%	0.275	0.30	0.275	105,187
Oct 15 2024	0.275	0.00	0.00%	0.27	0.28	0.27	223,350
Oct 11 2024	0.275	-0.005	-1.79%	0.265	0.275	0.265	50,500
Oct 10 2024	0.28	-0.01	-3.45%	0.28	0.28	0.28	45,000
Oct 09 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0
Oct 08 2024	0.29	0.01	3.57%	0.285	0.29	0.285	10,300
Oct 07 2024	0.28	0.005	1.82%	0.275	0.28	0.275	26,000
Oct 04 2024	0.275	-0.015	-5.17%	0.285	0.285	0.25	74,928
Oct 03 2024	0.29	0.01	3.57%	0.29	0.29	0.29	10,000
Oct 02 2024	0.28	0.005	1.82%	0.285	0.285	0.28	7,500
Oct 01 2024	0.275	-0.01	-3.51%	0.28	0.28	0.275	20,000
Sep 30 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0
Sep 27 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0
Sep 26 2024	0.285	-0.005	-1.72%	0.285	0.285	0.275	9,800
Sep 25 2024	0.29	0.005	1.75%	0.29	0.29	0.28	21,642
Sep 24 2024	0.285	0.01	3.64%	0.275	0.285	0.275	24,000
Sep 23 2024	0.275	0.005	1.85%	0.275	0.275	0.27	9,600
Sep 20 2024	0.27	0.00	0.00%	0.275	0.275	0.27	3,000
Sep 19 2024	0.27	-0.005	-1.82%	0.27	0.27	0.27	2,000
Sep 18 2024	0.275	0.00	0.00%	0.275	0.275	0.275	2,750
Sep 17 2024	0.275	0.005	1.85%	0.275	0.275	0.27	6,331
Sep 16 2024	0.27	0.00	0.00%	0.27	0.27	0.27	31,300
Sep 13 2024	0.27	0.005	1.89%	0.27	0.275	0.27	204,500
Sep 12 2024	0.265	-0.01	-3.64%	0.27	0.27	0.26	20,000
Sep 11 2024	0.275	0.005	1.85%	0.27	0.275	0.27	7,000
Sep 10 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0
Sep 09 2024	0.27	0.00	0.00%	0.275	0.275	0.27	19,700
Sep 06 2024	0.27	-0.005	-1.82%	0.28	0.28	0.265	94,002
Sep 05 2024	0.275	0.005	1.85%	0.27	0.275	0.27	10,177

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions