Advertisement
Advertisement
U.S. Markets open in 8 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

Starr Peak Mining Ltd. (STE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2100+0.0200 (+1.68%)
At close: 03:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022------
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
Mar 17, 20221.57001.64001.56001.57001.570057,500
Mar 16, 20221.54001.60001.48001.54001.5400115,700
Mar 15, 20221.47001.54001.44001.46001.460040,100
Mar 14, 20221.64001.64001.40001.47001.4700156,000
Mar 11, 20221.65001.65001.53001.59001.590076,300
Mar 10, 20221.67001.67001.59001.59001.590059,900
Mar 09, 20221.66001.70001.60001.60001.600069,500
Mar 08, 20221.79001.80001.64001.67001.670072,400
Mar 07, 20221.75001.87001.70001.72001.720049,600
Mar 04, 20221.80001.85001.73001.74001.740068,600
Mar 03, 20221.85001.90001.77001.77001.770050,800
Mar 02, 20221.93001.93001.75001.85001.850026,000
Mar 01, 20221.92001.92001.79001.81001.810074,100
Feb 28, 20222.00002.00001.85001.89001.890091,400
Feb 25, 20222.04002.04001.94001.94001.940036,300
Feb 24, 20222.11002.12002.02002.03002.030054,900
Feb 23, 20222.14002.16002.08002.08002.080056,200
Feb 22, 20222.15002.18002.14002.14002.140029,200
Feb 18, 20222.18002.20002.16002.19002.190065,200
Feb 17, 20222.16002.21002.15002.16002.1600101,500
Feb 16, 20222.12002.18002.11002.15002.150079,800
Feb 15, 20222.18002.18002.10002.11002.1100114,700
Feb 14, 20222.26002.26002.18002.18002.180075,000
Feb 11, 20222.15002.25002.15002.24002.2400214,100
Feb 10, 20222.22002.23002.12002.12002.1200133,100
Feb 09, 20222.19002.23002.16002.22002.2200273,000
Feb 08, 20222.19002.23002.16002.16002.1600357,500
Feb 07, 20222.08002.29002.08002.17002.1700886,500
Feb 04, 20222.07002.09002.03002.04002.040028,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement