Star Royalties Ltd. (STRFF)

Other OTC - Other OTC Delayed Price. Currency in USD

0.2715

0.0000

(0.00%)

As of 11:25AM EDT. Market open.

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.2715	0.2715	0.2715	0.2715	0.2715	700
Mar 23, 2023	0.2840	0.2840	0.2729	0.2803	0.2803	160,845
Mar 22, 2023	0.3000	0.3000	0.2869	0.2869	0.2869	2,501
Mar 21, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Mar 20, 2023	0.2913	0.2913	0.2913	0.2913	0.2913	-
Mar 17, 2023	0.2908	0.2950	0.2908	0.2913	0.2913	25,050
Mar 16, 2023	0.3069	0.3069	0.2995	0.2995	0.2995	22,000
Mar 15, 2023	0.3068	0.3068	0.2860	0.2860	0.2860	20,501
Mar 14, 2023	0.3070	0.3070	0.3070	0.3070	0.3070	11,000
Mar 13, 2023	0.3240	0.3347	0.3222	0.3236	0.3236	26,512
Mar 10, 2023	0.2957	0.2975	0.2957	0.2973	0.2973	14,001
Mar 09, 2023	0.2800	0.3478	0.2800	0.2959	0.2959	1,290
Mar 08, 2023	0.3070	0.3070	0.3070	0.3070	0.3070	751
Mar 07, 2023	0.3158	0.3158	0.2900	0.2909	0.2909	42,500
Mar 06, 2023	0.3088	0.3088	0.3088	0.3088	0.3088	100
Mar 03, 2023	0.2901	0.3422	0.2901	0.3422	0.3422	28,888
Mar 02, 2023	0.2718	0.2789	0.2718	0.2789	0.2789	52,201
Mar 01, 2023	0.2700	0.2736	0.2650	0.2700	0.2700	40,350
Feb 28, 2023	0.2757	0.2757	0.2753	0.2753	0.2753	3,700
Feb 27, 2023	0.2704	0.2704	0.2704	0.2704	0.2704	-
Feb 24, 2023	0.2704	0.2704	0.2704	0.2704	0.2704	-
Feb 23, 2023	0.2773	0.2773	0.2689	0.2704	0.2704	740
Feb 22, 2023	0.2837	0.2837	0.2837	0.2837	0.2837	501
Feb 21, 2023	0.2925	0.2925	0.2925	0.2925	0.2925	-
Feb 17, 2023	0.2901	0.2925	0.2901	0.2925	0.2925	77,000
Feb 16, 2023	0.2826	0.2826	0.2826	0.2826	0.2826	2,072
Feb 15, 2023	0.2833	0.2980	0.2819	0.2837	0.2837	159,020
Feb 14, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	8,500
Feb 13, 2023	0.2967	0.2967	0.2967	0.2967	0.2967	-
Feb 10, 2023	0.2996	0.3000	0.2967	0.2967	0.2967	32,500
Feb 09, 2023	0.2953	0.2989	0.2895	0.2936	0.2936	41,000
Feb 08, 2023	0.2870	0.2920	0.2860	0.2920	0.2920	11,500
Feb 07, 2023	0.2900	0.2900	0.2811	0.2811	0.2811	38,636
Feb 06, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	2,584
Feb 03, 2023	0.3100	0.3100	0.3050	0.3100	0.3100	10,500
Feb 02, 2023	0.3071	0.3071	0.3004	0.3004	0.3004	8,010
Feb 01, 2023	0.3116	0.3143	0.3100	0.3100	0.3100	61,400
Jan 31, 2023	0.3000	0.3122	0.3000	0.3100	0.3100	18,500
Jan 30, 2023	0.3072	0.3092	0.3065	0.3090	0.3090	23,530
Jan 27, 2023	0.3100	0.3144	0.3100	0.3119	0.3119	19,000
Jan 26, 2023	0.2800	0.3044	0.2800	0.3000	0.3000	74,000
Jan 25, 2023	0.2978	0.2978	0.2978	0.2978	0.2978	-
Jan 24, 2023	0.3044	0.3044	0.2911	0.2978	0.2978	8,300
Jan 23, 2023	0.2680	0.3044	0.2680	0.3014	0.3014	60,543
Jan 20, 2023	0.2660	0.2865	0.2660	0.2727	0.2727	135,375
Jan 19, 2023	0.2700	0.2700	0.2602	0.2658	0.2658	156,401
Jan 18, 2023	0.2713	0.2751	0.2632	0.2632	0.2632	93,785
Jan 17, 2023	0.2670	0.2745	0.2614	0.2617	0.2617	411,656
Jan 13, 2023	0.2814	0.2814	0.2814	0.2814	0.2814	-
Jan 12, 2023	0.2815	0.2815	0.2752	0.2814	0.2814	15,551
Jan 11, 2023	0.2740	0.2740	0.2707	0.2707	0.2707	4,400
Jan 10, 2023	0.2650	0.2831	0.2650	0.2805	0.2805	21,005
Jan 09, 2023	0.2955	0.2955	0.2745	0.2799	0.2799	38,800
Jan 06, 2023	0.2704	0.2880	0.2704	0.2800	0.2800	35,750
Jan 05, 2023	0.2882	0.2882	0.2882	0.2882	0.2882	-
Jan 04, 2023	0.2861	0.2882	0.2789	0.2882	0.2882	9,000
Jan 03, 2023	0.2711	0.2711	0.2711	0.2711	0.2711	-
Dec 30, 2022	0.2711	0.2711	0.2711	0.2711	0.2711	2,000
Dec 29, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Dec 28, 2022	0.2765	0.2795	0.2642	0.2642	0.2642	62,900
Dec 27, 2022	0.2800	0.3148	0.2775	0.2800	0.2800	49,460
Dec 23, 2022	0.2713	0.2760	0.2676	0.2719	0.2719	30,200
Dec 22, 2022	0.3005	0.3005	0.2651	0.2688	0.2688	392,500
Dec 21, 2022	0.2740	0.3086	0.2740	0.3037	0.3037	11,204
Dec 20, 2022	0.2980	0.3012	0.2980	0.3012	0.3012	28,000
Dec 19, 2022	0.3056	0.3073	0.3054	0.3073	0.3073	8,000
Dec 16, 2022	0.3000	0.3000	0.2900	0.2956	0.2956	108,451
Dec 15, 2022	0.2951	0.3015	0.2932	0.2975	0.2975	34,232
Dec 14, 2022	0.3041	0.3041	0.3041	0.3041	0.3041	-
Dec 13, 2022	0.2960	0.3047	0.2945	0.3041	0.3041	37,000
Dec 12, 2022	0.2676	0.2880	0.2676	0.2858	0.2858	60,850
Dec 09, 2022	0.2885	0.2885	0.2885	0.2885	0.2885	5,095
Dec 08, 2022	0.2985	0.2985	0.2950	0.2950	0.2950	33,000
Dec 07, 2022	0.2942	0.2950	0.2830	0.2855	0.2855	74,000
Dec 06, 2022	0.3070	0.3070	0.2800	0.2930	0.2930	14,499
Dec 05, 2022	0.3070	0.3070	0.3070	0.3070	0.3070	10,501
Dec 02, 2022	0.3144	0.3144	0.3040	0.3040	0.3040	22,350
Dec 01, 2022	0.3025	0.3130	0.3025	0.3130	0.3130	26,200
Nov 30, 2022	0.2726	0.3035	0.2700	0.3035	0.3035	40,500
Nov 29, 2022	0.2836	0.2836	0.2648	0.2648	0.2648	53,480
Nov 28, 2022	0.2934	0.3000	0.2799	0.2846	0.2846	98,424
Nov 25, 2022	0.3000	0.3000	0.2999	0.3000	0.3000	45,000
Nov 23, 2022	0.2982	0.3137	0.2982	0.3137	0.3137	47,000
Nov 22, 2022	0.3198	0.3198	0.2988	0.3000	0.3000	46,840
Nov 21, 2022	0.2994	0.3074	0.2994	0.3074	0.3074	34,623
Nov 18, 2022	0.2963	0.3000	0.2963	0.3000	0.3000	113,500
Nov 17, 2022	0.2950	0.3002	0.2950	0.3002	0.3002	10,300
Nov 16, 2022	0.3033	0.3033	0.3033	0.3033	0.3033	-
Nov 15, 2022	0.3181	0.3181	0.3000	0.3033	0.3033	58,270
Nov 14, 2022	0.3170	0.3174	0.3170	0.3174	0.3174	20,000
Nov 11, 2022	0.2900	0.3114	0.2900	0.3114	0.3114	100,000
Nov 10, 2022	0.2801	0.2964	0.2801	0.2900	0.2900	67,467
Nov 09, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
Nov 08, 2022	0.3030	0.3030	0.2852	0.2900	0.2900	29,830
Nov 07, 2022	0.2970	0.2970	0.2970	0.2970	0.2970	20,000
Nov 04, 2022	0.2900	0.2968	0.2900	0.2968	0.2968	93,040
Nov 03, 2022	0.2935	0.2950	0.2900	0.2900	0.2900	20,960
Nov 02, 2022	0.2899	0.3026	0.2899	0.3026	0.3026	61,500
Nov 01, 2022	0.3031	0.3046	0.2891	0.3046	0.3046	84,700
Oct 31, 2022	0.2909	0.2909	0.2909	0.2909	0.2909	705
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,985.41+14.42(+0.36%)

Dow 3032,406.77+169.24(+0.52%)

Nasdaq11,837.85+13.89(+0.12%)

Russell 20001,745.37+10.45(+0.60%)

Crude Oil70.48+1.22(+1.76%)

Gold1,957.40-26.40(-1.33%)

Star Royalties Ltd. (STRFF)

S&P 500
3,985.41
+14.42(+0.36%)

Dow 30
32,406.77
+169.24(+0.52%)

Nasdaq
11,837.85
+13.89(+0.12%)

Russell 2000
1,745.37
+10.45(+0.60%)

Crude Oil
70.48
+1.22(+1.76%)

Gold
1,957.40
-26.40(-1.33%)