TSXV - Delayed Quote CAD

Starr Peak Mining Ltd. (STE.V)

Compare
0.3400
-0.0200
(-5.56%)
At close: January 24 at 12:11:09 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.36000.36000.34000.34000.340014,500
Jan 23, 20250.36000.36000.36000.36000.36001,500
Jan 22, 20250.36000.36000.34000.35000.350014,400
Jan 21, 20250.37000.37000.34000.34000.3400126,300
Jan 20, 20250.37000.37000.37000.37000.3700-
Jan 17, 20250.40000.40000.37000.37000.370040,600
Jan 16, 20250.37000.40000.34000.40000.400058,700
Jan 15, 20250.35000.37000.33000.37000.3700109,400
Jan 14, 20250.35000.36000.34000.35000.3500355,800
Jan 13, 20250.36000.36000.34000.35000.350010,000
Jan 10, 20250.36000.36000.36000.36000.36002,900
Jan 9, 20250.37000.37000.36000.36000.36005,900
Jan 8, 20250.35000.35000.35000.35000.35001,000
Jan 7, 20250.37000.37000.35000.35000.350044,300
Jan 6, 20250.35000.36000.34000.35000.350018,100
Jan 3, 20250.35000.35000.34000.35000.350077,000
Jan 2, 20250.35000.35000.34000.34000.340013,400
Dec 31, 20240.35000.35000.35000.35000.35006,500
Dec 30, 20240.35000.35000.34000.34000.3400437,000
Dec 27, 20240.35000.35000.34000.34000.340056,400
Dec 24, 20240.35000.35000.35000.35000.3500-
Dec 23, 20240.36000.36000.35000.35000.350015,500
Dec 20, 20240.36000.36000.36000.36000.360022,000
Dec 19, 20240.36000.36000.36000.36000.36008,500
Dec 18, 20240.36000.36000.36000.36000.36001,000
Dec 17, 20240.37000.37000.35000.36000.360016,000
Dec 16, 20240.38000.38000.37000.37000.37003,300
Dec 13, 20240.38000.38000.36000.38000.3800172,000
Dec 12, 20240.39000.39000.39000.39000.3900500
Dec 11, 20240.35000.38000.35000.37000.3700232,500
Dec 10, 20240.36000.36000.35000.35000.350049,500
Dec 9, 20240.36000.36000.35000.36000.360020,000
Dec 6, 20240.36000.36000.35000.36000.360073,100
Dec 5, 20240.35000.35000.34000.35000.350015,100
Dec 4, 20240.36000.36000.35000.35000.350015,200
Dec 3, 20240.37000.37000.35000.36000.360031,000
Dec 2, 20240.36000.37000.35000.37000.370042,300
Nov 29, 20240.37000.38000.36000.36000.360034,000
Nov 28, 20240.37000.37000.36000.36000.3600174,500
Nov 27, 20240.38000.38000.37000.37000.370014,500
Nov 26, 20240.40000.40000.38000.38000.38006,500
Nov 25, 20240.41000.41000.37000.38000.380020,500
Nov 22, 20240.35000.40000.35000.39000.390054,500
Nov 21, 20240.36000.36000.35000.35000.3500114,000
Nov 20, 20240.34000.37000.34000.35000.350096,700
Nov 19, 20240.35000.36000.34000.34000.340061,800
Nov 18, 20240.35000.35000.33000.35000.350078,300
Nov 15, 20240.35000.35000.35000.35000.35001,500
Nov 14, 20240.36000.36000.36000.36000.3600700
Nov 13, 20240.39000.39000.33000.35000.3500113,600
Nov 12, 20240.39000.39000.38000.38000.380016,200
Nov 11, 20240.39000.39000.38000.38000.380026,500
Nov 8, 20240.34000.39000.34000.39000.390044,500
Nov 7, 20240.37000.37000.33000.33000.330064,000
Nov 6, 20240.35000.36000.33000.35000.3500103,500
Nov 5, 20240.36000.37000.33000.35000.350049,100
Nov 4, 20240.37000.37000.33000.36000.3600134,700
Nov 1, 20240.37000.37000.35000.37000.370033,200
Oct 31, 20240.37000.37000.36000.37000.370014,800
Oct 30, 20240.37000.38000.37000.37000.37006,600
Oct 29, 20240.38000.38000.37000.37000.37003,000
Oct 28, 20240.38000.38000.38000.38000.38003,000
Oct 25, 20240.39000.39000.38000.38000.3800227,200
Oct 24, 20240.40000.40000.39000.40000.400014,100
Oct 23, 20240.39000.40000.39000.40000.400010,600
Oct 22, 20240.37000.40000.36000.39000.3900141,400
Oct 21, 20240.37000.37000.36000.37000.370014,000
Oct 18, 20240.37000.37000.35000.36000.360016,000
Oct 17, 20240.37000.38000.36000.37000.37009,000
Oct 16, 20240.38000.38000.37000.37000.37003,000
Oct 15, 20240.38000.38000.37000.38000.38004,000
Oct 11, 20240.38000.38000.38000.38000.38001,000
Oct 10, 20240.38000.38000.38000.38000.38002,000
Oct 9, 20240.38000.38000.38000.38000.38002,500
Oct 8, 20240.38000.38000.38000.38000.3800500
Oct 7, 20240.38000.38000.36000.36000.360017,000
Oct 4, 20240.37000.37000.36000.36000.360023,900
Oct 3, 20240.37000.37000.36000.36000.36005,000
Oct 2, 20240.36000.37000.35000.35000.350053,500
Oct 1, 20240.36000.36000.35000.36000.3600251,700
Sep 30, 20240.37000.37000.35000.35000.350016,100
Sep 27, 20240.36000.36000.34000.36000.360022,700
Sep 26, 20240.35000.36000.35000.35000.350014,500
Sep 25, 20240.38000.38000.34000.34000.340039,900
Sep 24, 20240.38000.38000.37000.37000.37002,100
Sep 23, 20240.38000.38000.36000.37000.370016,500
Sep 20, 20240.37000.37000.37000.37000.37001,400
Sep 19, 20240.38000.38000.37000.37000.37001,500
Sep 18, 20240.38000.38000.35000.36000.360037,800
Sep 17, 20240.38000.38000.37000.37000.370045,500
Sep 16, 20240.41000.41000.37000.37000.370016,500
Sep 13, 20240.40000.41000.40000.40000.400017,200
Sep 12, 20240.38000.40000.36000.40000.40008,600
Sep 11, 20240.38000.39000.36000.38000.380022,000
Sep 10, 20240.37000.38000.36000.38000.380026,000
Sep 9, 20240.39000.39000.37000.37000.370030,000
Sep 6, 20240.39000.39000.38000.38000.380014,600
Sep 5, 20240.42000.42000.38000.38000.380046,500
Sep 4, 20240.42000.42000.40000.40000.400042,800
Sep 3, 20240.42000.42000.40000.41000.410013,200
Aug 30, 20240.42000.42000.41000.41000.41001,500
Aug 29, 20240.42000.42000.41000.41000.4100202,500
Aug 28, 20240.42000.42000.40000.41000.410014,000
Aug 27, 20240.43000.43000.41000.41000.410015,600
Aug 26, 20240.43000.43000.41000.42000.42004,500
Aug 23, 20240.45000.45000.41000.41000.410027,000
Aug 22, 20240.45000.45000.42000.42000.420033,500
Aug 21, 20240.43000.45000.42000.43000.430078,000
Aug 20, 20240.40000.44000.40000.43000.430043,400
Aug 19, 20240.41000.41000.38000.40000.400023,000
Aug 16, 20240.42000.42000.40000.40000.400011,500
Aug 15, 20240.42000.42000.40000.41000.410016,500
Aug 14, 20240.41000.41000.40000.40000.40004,500
Aug 13, 20240.42000.42000.40000.40000.40006,000
Aug 12, 20240.40000.41000.40000.41000.410015,500
Aug 9, 20240.42000.42000.40000.40000.400017,500
Aug 8, 20240.41000.43000.41000.42000.420019,000
Aug 7, 20240.41000.42000.40000.42000.420015,500
Aug 6, 20240.42000.42000.40000.40000.400019,100
Aug 2, 20240.42000.42000.42000.42000.42002,000
Aug 1, 20240.42000.43000.42000.42000.420038,800
Jul 31, 20240.45000.45000.42000.42000.420054,500
Jul 30, 20240.42000.42000.41000.42000.420031,500
Jul 29, 20240.41000.41000.38000.41000.4100130,500
Jul 26, 20240.39000.41000.39000.41000.410060,500
Jul 25, 20240.41000.41000.37000.37000.370063,500
Jul 24, 20240.41000.41000.41000.41000.4100700
Jul 23, 20240.40000.40000.39000.40000.400018,500
Jul 22, 20240.41000.41000.40000.40000.400018,500
Jul 19, 20240.40000.40000.40000.40000.4000-
Jul 18, 20240.40000.40000.40000.40000.4000-
Jul 17, 20240.43000.43000.40000.40000.400021,100
Jul 16, 20240.43000.43000.43000.43000.43001,000
Jul 15, 20240.43000.43000.41000.42000.420010,500
Jul 12, 20240.42000.42000.42000.42000.42002,300
Jul 11, 20240.43000.43000.41000.42000.420025,300
Jul 10, 20240.45000.45000.43000.43000.430047,500
Jul 9, 20240.41000.43000.40000.43000.430079,100
Jul 8, 20240.41000.42000.40000.41000.410030,000
Jul 5, 20240.41000.41000.39000.40000.400023,100
Jul 4, 20240.40000.40000.39000.40000.400021,000
Jul 3, 20240.40000.40000.39000.39000.390031,900
Jul 2, 20240.41000.41000.38000.40000.400016,000
Jun 28, 20240.42000.42000.40000.40000.400039,800
Jun 27, 20240.41000.43000.41000.42000.4200191,500
Jun 26, 20240.41000.41000.41000.41000.41003,500
Jun 25, 20240.40000.40000.40000.40000.40004,000
Jun 24, 20240.40000.42000.39000.39000.390060,000
Jun 21, 20240.40000.43000.33000.36000.3600129,300
Jun 20, 20240.42000.42000.39000.40000.400060,400
Jun 19, 20240.41000.41000.41000.41000.41004,000
Jun 18, 20240.41000.41000.39000.39000.390036,000
Jun 17, 20240.43000.44000.41000.41000.4100125,000
Jun 14, 20240.41000.42000.41000.41000.410016,500
Jun 13, 20240.42000.42000.39000.39000.390057,500
Jun 12, 20240.40000.41000.40000.41000.410080,300
Jun 11, 20240.42000.42000.40000.40000.400033,600
Jun 10, 20240.43000.43000.42000.42000.42005,000
Jun 7, 20240.41000.41000.41000.41000.410066,000
Jun 6, 20240.40000.41000.40000.41000.410068,500
Jun 5, 20240.41000.41000.40000.40000.400097,200
Jun 4, 20240.43000.43000.41000.42000.420026,100
Jun 3, 20240.45000.45000.43000.44000.440093,000
May 31, 20240.44000.44000.40000.41000.410081,800
May 30, 20240.40000.42000.38000.40000.400077,300
May 29, 20240.41000.41000.39000.40000.400013,500
May 28, 20240.42000.42000.39000.40000.4000155,000
May 27, 20240.42000.43000.39000.41000.4100231,600
May 24, 20240.42000.43000.41000.41000.410024,000
May 23, 20240.42000.43000.40000.42000.420027,500
May 22, 20240.41000.41000.40000.41000.410029,000
May 21, 20240.41000.41000.41000.41000.410061,000
May 17, 20240.41000.43000.39000.40000.4000135,800
May 16, 20240.44000.45000.39000.40000.4000103,500
May 15, 20240.40000.44000.40000.43000.4300237,500
May 14, 20240.40000.40000.38000.40000.4000114,500
May 13, 20240.40000.40000.40000.40000.40008,400
May 10, 20240.40000.40000.39000.39000.390081,500
May 9, 20240.40000.40000.39000.40000.400045,500
May 8, 20240.39000.40000.39000.40000.4000276,000
May 7, 20240.40000.40000.39000.39000.390086,500
May 6, 20240.40000.40000.36000.39000.390099,800
May 3, 20240.40000.40000.38000.39000.390071,500
May 2, 20240.40000.41000.40000.40000.400062,000
May 1, 20240.41000.41000.40000.40000.40004,600
Apr 30, 20240.42000.42000.40000.40000.400044,000
Apr 29, 20240.40000.42000.40000.42000.420012,100
Apr 26, 20240.41000.41000.39000.40000.4000114,500
Apr 25, 20240.39000.42000.38000.41000.4100313,700
Apr 24, 20240.39000.39000.38000.38000.380010,500
Apr 23, 20240.40000.40000.37000.39000.390041,200
Apr 22, 20240.41000.41000.37000.38000.380060,500
Apr 19, 20240.42000.42000.40000.41000.410014,000
Apr 18, 20240.39000.40000.38000.40000.4000245,700
Apr 17, 20240.39000.39000.39000.39000.39004,000
Apr 16, 20240.40000.41000.38000.39000.3900150,500
Apr 15, 20240.39000.39000.38000.39000.390012,300
Apr 12, 20240.41000.41000.40000.40000.40009,500
Apr 11, 20240.41000.41000.38000.39000.390019,700
Apr 10, 20240.42000.42000.40000.40000.4000112,000
Apr 9, 20240.45000.45000.41000.42000.420016,000
Apr 8, 20240.44000.45000.44000.45000.450020,200
Apr 5, 20240.46000.46000.45000.45000.450023,500
Apr 4, 20240.45000.46000.44000.45000.450018,800
Apr 3, 20240.48000.48000.45000.45000.450014,600
Apr 2, 20240.43000.47000.43000.47000.4700170,000
Apr 1, 20240.43000.43000.41000.41000.41004,800
Mar 28, 20240.42000.42000.41000.41000.41008,000
Mar 27, 20240.43000.43000.41000.42000.4200159,000
Mar 26, 20240.43000.43000.43000.43000.43003,600
Mar 25, 20240.42000.43000.41000.41000.410020,000
Mar 22, 20240.43000.43000.41000.41000.41009,000
Mar 21, 20240.45000.45000.43000.43000.43008,500
Mar 20, 20240.43000.44000.42000.43000.4300156,500
Mar 19, 20240.44000.44000.41000.42000.420018,700
Mar 18, 20240.45000.46000.43000.43000.430051,000
Mar 15, 20240.46000.46000.44000.44000.4400125,800
Mar 14, 20240.46000.46000.44000.45000.450084,000
Mar 13, 20240.47000.47000.45000.45000.450026,000
Mar 12, 20240.46000.46000.46000.46000.46005,100
Mar 11, 20240.46000.46000.45000.45000.45001,200
Mar 8, 20240.46000.47000.44000.45000.4500271,100
Mar 7, 20240.46000.46000.46000.46000.460011,600
Mar 6, 20240.47000.47000.45000.45000.450015,000
Mar 5, 20240.48000.48000.46000.46000.460060,500
Mar 4, 20240.50000.50000.48000.48000.480040,300
Mar 1, 20240.53000.53000.48000.50000.500085,000
Feb 29, 20240.45000.53000.45000.52000.5200164,300
Feb 28, 20240.42000.49000.41000.44000.4400195,800
Feb 27, 20240.41000.42000.40000.42000.4200621,700
Feb 26, 20240.44000.44000.40000.40000.40007,000
Feb 23, 20240.42000.42000.42000.42000.4200301,100
Feb 22, 20240.42000.42000.41000.41000.410038,500
Feb 21, 20240.43000.43000.41000.41000.410036,000
Feb 20, 20240.39000.42000.39000.41000.410084,900
Feb 16, 20240.40000.40000.38000.39000.390029,600
Feb 15, 20240.40000.40000.39000.39000.39002,500
Feb 14, 20240.41000.41000.40000.40000.40003,500
Feb 13, 20240.43000.43000.40000.40000.400073,000
Feb 12, 20240.40000.41000.40000.40000.400027,700
Feb 9, 20240.41000.41000.39000.40000.4000258,500
Feb 8, 20240.41000.41000.40000.40000.400029,500
Feb 7, 20240.41000.41000.40000.40000.400011,000
Feb 6, 20240.45000.45000.40000.40000.400061,600
Feb 5, 20240.42000.43000.42000.43000.43001,000
Feb 2, 20240.44000.44000.41000.41000.410081,500
Feb 1, 20240.41000.42000.40000.42000.4200103,000
Jan 31, 20240.42000.42000.40000.41000.410089,500
Jan 30, 20240.43000.43000.42000.42000.42001,500
Jan 29, 20240.43000.43000.43000.43000.4300104,000
Jan 26, 20240.43000.43000.43000.43000.43002,000
Jan 25, 20240.41000.42000.40000.41000.4100517,900
Jan 24, 20240.41000.41000.41000.41000.41003,000

Related Tickers