Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Star Royalties Ltd. (STRFF)

Compare
0.1700
-0.0244
(-12.55%)
At close: April 17 at 1:06:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.18240.18560.16730.17000.1700103,900
Apr 16, 20250.20000.20000.18100.19540.195436,850
Apr 15, 20250.19190.19190.19190.19190.19193,000
Apr 14, 20250.18080.18080.17800.17800.17801,975
Apr 11, 20250.18520.18520.16740.18400.184023,000
Apr 10, 20250.17210.17210.17210.17210.1721-
Apr 9, 20250.17210.17210.17210.17210.17211,000
Apr 8, 20250.17410.18110.15990.15990.15999,500
Apr 7, 20250.16150.16150.15800.16010.16013,400
Apr 4, 20250.17800.19510.16900.16900.169027,300
Apr 3, 20250.17110.17500.17110.17500.17508,000
Apr 2, 20250.17610.17610.17610.17610.17615,000
Apr 1, 20250.17300.17300.17300.17300.1730-
Mar 31, 20250.17300.17300.17300.17300.17307,500
Mar 28, 20250.17730.17730.17730.17730.177310,500
Mar 27, 20250.17200.17200.17200.17200.1720500
Mar 26, 20250.17600.18500.17600.18360.183611,500
Mar 25, 20250.17480.17550.17480.17550.1755900
Mar 24, 20250.16800.16800.16800.16800.1680-
Mar 21, 20250.16800.16800.16800.16800.1680-
Mar 20, 20250.16800.16800.16800.16800.1680-
Mar 19, 20250.16800.16800.16800.16800.1680100
Mar 18, 20250.17910.17910.17910.17910.17914,000
Mar 17, 20250.16250.16250.16250.16250.1625-
Mar 14, 20250.16970.17380.16220.16250.162512,800
Mar 13, 20250.16120.17300.16110.17300.173047,000
Mar 12, 20250.16610.16700.16040.16330.163360,500
Mar 11, 20250.15800.16060.15800.15820.15826,030
Mar 10, 20250.16970.16970.15800.15800.158041,941
Mar 7, 20250.17270.17670.17180.17670.17678,000
Mar 6, 20250.17210.17210.17210.17210.17213,000
Mar 5, 20250.18000.18000.17310.17310.173111,000
Mar 4, 20250.17100.17500.16860.17000.170023,500
Mar 3, 20250.17770.17900.17770.17900.17904,001
Feb 28, 20250.18340.18340.17370.17950.179512,002
Feb 27, 20250.18050.18050.18050.18050.18054,000
Feb 26, 20250.18770.19100.17790.19100.1910121,500
Feb 25, 20250.18860.19050.18800.18980.18987,000
Feb 24, 20250.18700.18720.18690.18690.186915,000
Feb 21, 20250.20000.20000.20000.20000.2000-
Feb 20, 20250.20000.20000.20000.20000.2000-
Feb 19, 20250.20000.20000.20000.20000.20003,000
Feb 18, 20250.20530.20530.20530.20530.2053-
Feb 14, 20250.20530.20530.20530.20530.2053-
Feb 13, 20250.20000.20530.20000.20530.205310,000
Feb 12, 20250.20560.20560.20560.20560.2056-
Feb 11, 20250.20560.20560.20560.20560.20564,000
Feb 10, 20250.20320.20350.20320.20350.20359,000
Feb 7, 20250.19580.20380.19580.19830.198323,000
Feb 6, 20250.18840.18840.18840.18840.1884-
Feb 5, 20250.18840.18840.18840.18840.1884-
Feb 4, 20250.18840.18840.18840.18840.1884-
Feb 3, 20250.18840.18840.18840.18840.1884-
Jan 31, 20250.18760.19740.18580.18840.18849,520
Jan 30, 20250.19500.19500.19500.19500.1950-
Jan 29, 20250.18000.19500.18000.19500.195024,000
Jan 28, 20250.19060.19060.18630.18950.189550,500
Jan 27, 20250.18800.18800.18800.18800.1880-
Jan 24, 20250.18800.18800.18800.18800.188010,000
Jan 23, 20250.19830.19830.19000.19000.19004,000
Jan 22, 20250.19200.19200.19200.19200.1920-
Jan 21, 20250.20100.20100.19200.19200.192090,000
Jan 17, 20250.19500.20000.19290.19450.194593,000
Jan 16, 20250.20180.20180.20180.20180.20184,000
Jan 15, 20250.20000.20090.19400.19400.194013,000
Jan 14, 20250.19410.19410.19410.19410.1941-
Jan 13, 20250.19290.19410.19290.19410.19415,300
Jan 10, 20250.19220.19400.19220.19400.194038,400
Jan 8, 20250.19400.19400.19400.19400.194033,000
Jan 7, 20250.20000.20000.20000.20000.20004,500
Jan 6, 20250.19500.19500.19500.19500.1950-
Jan 3, 20250.18720.19500.18720.19500.19504,000
Jan 2, 20250.18260.18260.18260.18260.1826-
Dec 31, 20240.18260.18260.18260.18260.1826150
Dec 30, 20240.18230.18800.18040.18800.188012,500
Dec 27, 20240.19000.19470.18380.19160.191633,000
Dec 26, 20240.19260.19260.19260.19260.1926516
Dec 24, 20240.18580.18800.18580.18800.18806,500
Dec 23, 20240.18900.18900.18900.18900.1890-
Dec 20, 20240.18900.18900.18900.18900.1890-
Dec 19, 20240.19500.19500.18800.18900.189051,000
Dec 18, 20240.19640.19750.19370.19370.193717,000
Dec 17, 20240.19640.19640.19640.19640.196414,000
Dec 16, 20240.19320.19320.19320.19320.193210,000
Dec 13, 20240.19000.19000.19000.19000.19005,000
Dec 12, 20240.19310.20200.19110.19110.191131,000
Dec 11, 20240.19610.19610.19000.19000.190016,000
Dec 10, 20240.19520.19540.19000.19000.190030,000
Dec 9, 20240.19970.19970.19550.19550.195520,000
Dec 6, 20240.18550.20100.18550.20100.201051,800
Dec 5, 20240.20000.20000.20000.20000.2000-
Dec 4, 20240.18100.20000.18100.20000.20007,500
Dec 3, 20240.19500.19800.19300.19360.193672,000
Dec 2, 20240.21000.21000.19000.20000.2000281,700
Nov 29, 20240.21500.21500.21500.21500.21504,000
Nov 27, 20240.21250.21500.21250.21500.215019,000
Nov 26, 20240.21000.21280.21000.21280.212810,000
Nov 25, 20240.21400.21400.21000.21000.21007,500
Nov 22, 20240.19870.20990.19840.20720.207221,200
Nov 21, 20240.20200.20200.20000.20200.20209,000
Nov 20, 20240.21020.21020.19840.19990.199935,100
Nov 19, 20240.20500.20830.20000.20830.208330,275
Nov 18, 20240.19900.20400.19900.20400.204032,500
Nov 15, 20240.19750.19750.19750.19750.197524,000
Nov 14, 20240.21000.21000.19900.19900.199031,000
Nov 13, 20240.21000.21380.20000.20000.200083,500
Nov 12, 20240.21000.21000.21000.21000.2100105,445
Nov 11, 20240.21210.21210.20800.21000.21004,000
Nov 8, 20240.21530.21530.21530.21530.21535,005
Nov 7, 20240.22950.22950.22950.22950.2295-
Nov 6, 20240.22950.22950.22950.22950.2295-
Nov 5, 20240.22950.22950.22950.22950.229523,000
Nov 4, 20240.23430.23430.23430.23430.23431,000
Nov 1, 20240.24500.24920.24370.24470.244734,950
Oct 31, 20240.25280.25500.22900.24200.2420162,000
Oct 30, 20240.24690.25490.24300.24300.243039,300
Oct 29, 20240.25500.25500.25010.25010.2501800
Oct 28, 20240.23000.26000.23000.25500.2550100,900
Oct 25, 20240.21610.21610.21610.21610.21615,500
Oct 24, 20240.22810.22980.22810.22980.229825,075
Oct 23, 20240.22000.22000.22000.22000.220010,000
Oct 22, 20240.21890.21890.21890.21890.218987,000
Oct 21, 20240.20270.21400.20270.21390.213924,700
Oct 18, 20240.21000.21000.21000.21000.2100-
Oct 17, 20240.21400.21400.21000.21000.210070,725
Oct 16, 20240.20120.21400.20120.21130.211381,600
Oct 15, 20240.20670.20670.20670.20670.2067-
Oct 14, 20240.21400.21400.20670.20670.2067111,225
Oct 11, 20240.21000.21000.21000.21000.2100-
Oct 10, 20240.21000.21000.21000.21000.2100-
Oct 9, 20240.21000.21000.21000.21000.21002,000
Oct 8, 20240.20650.20650.20650.20650.2065-
Oct 7, 20240.20650.20650.20650.20650.206535,000
Oct 4, 20240.20940.20940.20470.20470.204714,000
Oct 3, 20240.20770.20850.20770.20850.208515,000
Oct 2, 20240.20590.21390.20590.21390.213926,000
Oct 1, 20240.21440.21440.21440.21440.2144-
Sep 30, 20240.20840.21440.18880.21440.21445,900
Sep 27, 20240.21550.21550.21550.21550.2155-
Sep 26, 20240.21550.21550.21550.21550.2155-
Sep 25, 20240.21000.21550.20860.21550.215515,200
Sep 24, 20240.19720.20760.19720.20480.204851,000
Sep 23, 20240.20000.20000.20000.20000.200058,100
Sep 20, 20240.20000.20000.20000.20000.20001,500
Sep 19, 20240.19350.19610.19350.19610.196123,000
Sep 18, 20240.20000.20000.19500.19500.19504,300
Sep 17, 20240.20000.20000.20000.20000.20005,010
Sep 16, 20240.20000.20000.20000.20000.2000330
Sep 13, 20240.19490.20500.18540.18540.1854600
Sep 12, 20240.20000.20000.20000.20000.2000-
Sep 11, 20240.20320.20320.20000.20000.200045,170
Sep 10, 20240.19890.19890.19890.19890.1989-
Sep 9, 20240.19890.19890.19890.19890.1989-
Sep 6, 20240.16560.19890.16560.19890.198956,700
Sep 5, 20240.20340.20390.20000.20390.203934,030
Sep 4, 20240.19480.19480.19480.19480.1948-
Sep 3, 20240.19480.19480.19480.19480.19482,011
Aug 30, 20240.20400.20500.20370.20380.203810,900
Aug 29, 20240.20410.20590.20410.20590.20599,500
Aug 28, 20240.20000.20740.20000.20740.207449,615
Aug 27, 20240.20510.20510.20510.20510.20519,000
Aug 26, 20240.20500.20500.20500.20500.20504,000
Aug 23, 20240.20000.20370.20000.20370.20375,525
Aug 22, 20240.20310.20310.20000.20310.203115,025
Aug 21, 20240.20260.20400.20260.20400.20405,150
Aug 20, 20240.20150.20150.20150.20150.2015-
Aug 19, 20240.20150.20150.20150.20150.2015-
Aug 16, 20240.20000.20220.20000.20150.201523,500
Aug 15, 20240.19080.19080.19080.19080.19085,150
Aug 14, 20240.19810.19810.19810.19810.1981-
Aug 13, 20240.19810.19810.19810.19810.198120,000
Aug 12, 20240.20000.20000.19580.20000.200028,500
Aug 9, 20240.19780.20000.19750.20000.200030,500
Aug 8, 20240.19750.19750.19440.19610.196135,900
Aug 7, 20240.19450.19450.19450.19450.194510,000
Aug 6, 20240.19600.19600.19600.19600.1960-
Aug 5, 20240.19600.19600.19600.19600.1960-
Aug 2, 20240.20000.20000.19600.19600.196032,000
Aug 1, 20240.20000.20000.19490.19490.194910,000
Jul 31, 20240.20000.20000.20000.20000.200010,000
Jul 30, 20240.19750.20000.19750.20000.200010,000
Jul 29, 20240.19110.19820.19110.19730.197332,500
Jul 26, 20240.19490.19980.19490.19620.196240,800
Jul 25, 20240.19500.20000.19500.19960.1996100,020
Jul 24, 20240.20000.20000.19300.19990.199923,100
Jul 23, 20240.19650.19790.19650.19650.196531,000
Jul 22, 20240.19650.19800.19300.19650.1965148,000
Jul 19, 20240.18980.18980.18980.18980.1898-
Jul 18, 20240.18980.18980.18980.18980.1898-
Jul 17, 20240.19750.19750.18980.18980.189815,000
Jul 16, 20240.19630.19630.19630.19630.19635,000
Jul 15, 20240.18940.18940.18940.18940.1894-
Jul 12, 20240.19050.19050.18940.18940.189418,500
Jul 11, 20240.20000.20000.18800.19370.193744,000
Jul 10, 20240.19700.19700.19400.19400.194011,000
Jul 9, 20240.19360.19360.19360.19360.1936-
Jul 8, 20240.19430.19430.19360.19360.193612,000
Jul 5, 20240.19500.19500.19500.19500.195095,980
Jul 3, 20240.19020.19500.19020.19260.192620,000
Jul 2, 20240.18000.18000.18000.18000.1800-
Jul 1, 20240.18000.18000.18000.18000.18001,400
Jun 28, 20240.18970.18970.18970.18970.18974,000
Jun 27, 20240.19250.19480.19250.19480.19485,000
Jun 26, 20240.18950.19460.18950.19450.194522,000
Jun 25, 20240.19020.19480.19000.19480.194819,775
Jun 24, 20240.19410.19410.19400.19400.194011,000
Jun 21, 20240.19950.20000.19040.19040.190497,000
Jun 20, 20240.19090.19090.19090.19090.1909-
Jun 18, 20240.19090.19090.19090.19090.1909100
Jun 17, 20240.19560.19560.19560.19560.1956-
Jun 14, 20240.19500.19560.19350.19560.19567,000
Jun 13, 20240.19830.19830.19830.19830.1983-
Jun 12, 20240.19100.19830.19100.19830.198315,000
Jun 11, 20240.18660.18660.18660.18660.18667,000
Jun 10, 20240.18870.18870.18870.18870.1887-
Jun 7, 20240.18440.18870.18440.18870.188736,500
Jun 6, 20240.18790.18790.18790.18790.1879-
Jun 5, 20240.18790.18790.18790.18790.1879750
Jun 4, 20240.19840.19840.19840.19840.1984-
Jun 3, 20240.19840.19840.19840.19840.1984-
May 31, 20240.19840.19840.19840.19840.1984-
May 30, 20240.18600.19840.18600.19840.198441,500
May 29, 20240.18460.18480.18030.18480.184896,100
May 28, 20240.18890.18890.18670.18810.188152,100
May 24, 20240.18060.18470.17690.18470.18471,300
May 23, 20240.17580.17580.17580.17580.1758-
May 22, 20240.17580.17580.17580.17580.1758-
May 21, 20240.18750.18750.17400.17580.1758134,411
May 20, 20240.18100.18100.18100.18100.181035,000
May 17, 20240.18510.18880.18080.18080.180854,000
May 16, 20240.18830.18830.18500.18500.185023,000
May 15, 20240.18640.18640.18460.18460.18463,000
May 14, 20240.18290.18290.18290.18290.18293,050
May 13, 20240.18710.18880.18440.18440.184421,000
May 10, 20240.19140.19230.18800.18800.188018,000
May 9, 20240.20250.20410.19300.19500.195089,000
May 8, 20240.20600.20600.20600.20600.2060-
May 7, 20240.20540.20630.20390.20600.206012,250
May 6, 20240.20560.21000.19270.19960.199692,000
May 3, 20240.18460.18460.18400.18400.184031,888
May 2, 20240.18970.18970.18800.18800.188015,500
May 1, 20240.19890.19890.19890.19890.1989-
Apr 30, 20240.19890.19890.19890.19890.1989-
Apr 29, 20240.19000.20040.19000.19890.1989124,000
Apr 26, 20240.20000.20000.19330.19500.195018,376
Apr 25, 20240.19570.19570.19570.19570.19574,000
Apr 24, 20240.19650.19660.19050.19500.195088,000
Apr 23, 20240.19760.19760.19620.19620.196255,000
Apr 22, 20240.19350.20000.19350.20000.200034,000
Apr 19, 20240.17750.17860.17290.17290.172922,500
Apr 18, 20240.17600.17600.17600.17600.1760-