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

TSXV - Delayed Quote CAD

Star Royalties Ltd. (STRR.V)

Compare
0.2400
-0.0250
(-9.43%)
At close: April 17 at 1:06:26 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.24500.24500.23500.24000.240050,583
Apr 16, 20250.26000.27000.25500.26500.265089,978
Apr 15, 20250.26000.26000.25500.25500.25501,850
Apr 14, 20250.26000.26000.25000.25500.255051,750
Apr 11, 20250.25000.25000.25000.25000.250034,500
Apr 10, 20250.25000.25000.24500.24500.245012,025
Apr 9, 20250.24000.24000.24000.24000.24009,500
Apr 8, 20250.23000.24500.23000.24500.245044,000
Apr 7, 20250.23500.23500.23500.23500.23502,000
Apr 4, 20250.24500.25500.24500.25000.250015,091
Apr 3, 20250.24000.24000.23000.23000.230017,500
Apr 2, 20250.23000.23000.23000.23000.23009,500
Apr 1, 20250.24000.24500.22500.24500.245024,000
Mar 31, 20250.24500.25000.23500.24000.240025,000
Mar 28, 20250.25000.26000.25000.26000.260039,000
Mar 27, 20250.27000.27000.27000.27000.27009,000
Mar 26, 20250.26000.27500.25500.27500.275017,500
Mar 25, 20250.26000.26000.26000.26000.2600-
Mar 24, 20250.26000.26000.26000.26000.2600-
Mar 21, 20250.25500.26000.25500.26000.260010,000
Mar 20, 20250.25500.25500.25500.25500.2550-
Mar 19, 20250.25500.25500.25500.25500.2550-
Mar 18, 20250.25500.25500.25500.25500.25502,500
Mar 17, 20250.24000.25000.24000.25000.250051,250
Mar 14, 20250.24000.24000.24000.24000.24007,000
Mar 13, 20250.23000.24500.23000.24500.245031,500
Mar 12, 20250.22500.23500.22500.23500.235010,500
Mar 11, 20250.22500.22500.21500.22500.225038,246
Mar 10, 20250.24000.24000.23000.23000.230060,500
Mar 7, 20250.24000.24000.24000.24000.2400-
Mar 6, 20250.24500.24500.24000.24000.24009,281
Mar 5, 20250.25000.25000.23500.24500.245015,000
Mar 4, 20250.25000.25000.25000.25000.250013,000
Mar 3, 20250.24500.24500.24500.24500.24501,002
Feb 28, 20250.25000.25000.25000.25000.250011,002
Feb 27, 20250.25500.25500.25000.25000.250030,499
Feb 26, 20250.25500.26500.25000.26500.265061,500
Feb 25, 20250.27000.27000.26000.26000.260050,000
Feb 24, 20250.28000.28000.27000.27000.270060,500
Feb 21, 20250.28500.28500.28000.28000.2800237,500
Feb 20, 20250.28500.29000.28500.28500.285032,950
Feb 19, 20250.29000.29000.28500.29000.29006,000
Feb 18, 20250.28000.28500.28000.28500.28505,500
Feb 14, 20250.29000.29000.29000.29000.2900-
Feb 13, 20250.29000.29000.29000.29000.29005,000
Feb 12, 20250.29000.29000.29000.29000.2900-
Feb 11, 20250.29000.29000.29000.29000.2900-
Feb 10, 20250.29000.29000.29000.29000.2900191,434
Feb 7, 20250.28000.28500.28000.28500.285079,100
Feb 6, 20250.28000.28000.28000.28000.28002,000
Feb 5, 20250.28000.28000.28000.28000.28008,000
Feb 4, 20250.28000.28000.28000.28000.280017,500
Feb 3, 20250.27000.27000.27000.27000.27008,725
Jan 31, 20250.26500.27000.26500.27000.270020,525
Jan 30, 20250.27000.27000.27000.27000.2700500
Jan 29, 20250.27000.27000.26500.26500.265019,250
Jan 28, 20250.27500.28000.27000.27000.270028,500
Jan 27, 20250.27500.27500.27500.27500.2750121,500
Jan 24, 20250.27500.27500.27000.27000.270012,100
Jan 23, 20250.28500.28500.27000.27000.270041,500
Jan 22, 20250.28000.28000.28000.28000.280082,200
Jan 21, 20250.28000.28000.28000.28000.280072,000
Jan 20, 20250.28000.28000.28000.28000.280014,000
Jan 17, 20250.29000.29000.28500.29000.290040,000
Jan 16, 20250.29000.29500.29000.29500.295010,000
Jan 15, 20250.29000.29500.29000.29000.290030,350
Jan 14, 20250.28000.28000.28000.28000.2800-
Jan 13, 20250.28000.28000.28000.28000.280053,000
Jan 10, 20250.28000.28000.28000.28000.280014,223
Jan 9, 20250.28000.29000.28000.29000.290018,300
Jan 8, 20250.28000.28000.28000.28000.28007,500
Jan 7, 20250.29000.29000.29000.29000.29007,000
Jan 6, 20250.28500.28500.28500.28500.2850-
Jan 3, 20250.28000.28500.28000.28500.285019,648
Jan 2, 20250.27500.28000.27500.28000.280015,000
Dec 31, 20240.27500.27500.27500.27500.2750-
Dec 30, 20240.27500.27500.27500.27500.2750-
Dec 27, 20240.27000.28000.24500.27500.275057,338
Dec 24, 20240.27500.28000.27500.28000.28002,000
Dec 23, 20240.29000.29000.29000.29000.29009,724
Dec 20, 20240.28000.29000.28000.29000.29006,500
Dec 19, 20240.28500.28500.28500.28500.2850-
Dec 18, 20240.28500.28500.28500.28500.28502,500
Dec 17, 20240.28500.28500.28500.28500.285015,002
Dec 16, 20240.27500.28500.27500.28000.280013,500
Dec 13, 20240.27500.27500.27500.27500.27501,000
Dec 12, 20240.27500.28000.27500.28000.28002,500
Dec 11, 20240.27000.27000.26500.27000.270018,000
Dec 10, 20240.28500.28500.26500.26500.26506,000
Dec 9, 20240.26500.28000.26500.27500.275011,000
Dec 6, 20240.28000.28000.26000.26000.2600136,250
Dec 5, 20240.28500.28500.28500.28500.285023,000
Dec 4, 20240.28000.28000.28000.28000.28001,000
Dec 3, 20240.28000.28000.27500.27500.275070,000
Dec 2, 20240.29500.29500.27000.28000.2800193,400
Nov 29, 20240.30500.30500.30000.30000.300012,000
Nov 28, 20240.31000.31000.31000.31000.31002,000
Nov 27, 20240.30500.30500.30500.30500.30501,503
Nov 26, 20240.29000.30000.29000.30000.300019,500
Nov 25, 20240.30000.30000.30000.30000.3000500
Nov 22, 20240.29000.29500.29000.29500.295011,197
Nov 21, 20240.28500.28500.28500.28500.28504,500
Nov 20, 20240.28000.28500.28000.28000.280052,000
Nov 19, 20240.28500.28500.28000.28000.280099,000
Nov 18, 20240.28000.28500.28000.28500.285015,450
Nov 15, 20240.28000.28000.28000.28000.280012,000
Nov 14, 20240.28000.28000.28000.28000.28008,500
Nov 13, 20240.29500.29500.28000.28000.280045,340
Nov 12, 20240.29500.30000.28000.30000.300063,500
Nov 11, 20240.30000.30000.30000.30000.300017,100
Nov 8, 20240.31500.32000.30000.30000.300016,507
Nov 7, 20240.33000.33500.31500.31500.315024,500
Nov 6, 20240.33000.33000.33000.33000.33003,500
Nov 5, 20240.32500.32500.31500.32500.325029,500
Nov 4, 20240.33000.33000.32500.32500.32505,500
Nov 1, 20240.34000.34000.33000.33000.330024,500
Oct 31, 20240.34000.34000.33000.34000.340061,925
Oct 30, 20240.34000.35000.34000.35000.350011,000
Oct 29, 20240.35500.35500.34000.34500.345062,494
Oct 28, 20240.36000.36000.34000.35000.350054,300
Oct 25, 20240.30500.30500.29000.30500.305045,000
Oct 24, 20240.31500.31500.31000.31000.31008,500
Oct 23, 20240.30000.31500.29000.31500.315012,000
Oct 22, 20240.31000.31000.30000.30000.300042,000
Oct 21, 20240.29500.30000.29000.30000.300033,000
Oct 18, 20240.29500.29500.29500.29500.29507,500
Oct 17, 20240.29500.30000.29500.29500.295034,000
Oct 16, 20240.27500.30000.27500.29000.2900105,187
Oct 15, 20240.27000.28000.27000.27500.2750223,350
Oct 11, 20240.26500.27500.26500.27500.275050,500
Oct 10, 20240.28000.28000.28000.28000.280045,000
Oct 9, 20240.29000.29000.28500.28500.28509,050
Oct 8, 20240.28500.29000.28500.29000.290010,300
Oct 7, 20240.27500.28000.27500.28000.280026,000
Oct 4, 20240.28500.28500.25000.27500.275074,928
Oct 3, 20240.29000.29000.29000.29000.290010,000
Oct 2, 20240.28500.28500.28000.28000.28007,500
Oct 1, 20240.28000.28000.27500.27500.275020,000
Sep 30, 20240.29000.29000.29000.29000.29001,000
Sep 27, 20240.28500.28500.28500.28500.2850-
Sep 26, 20240.28500.28500.27500.28500.28509,800
Sep 25, 20240.29000.29000.28000.29000.290021,642
Sep 24, 20240.27500.28500.27500.28500.285024,000
Sep 23, 20240.27500.27500.27000.27500.27509,600
Sep 20, 20240.27500.27500.27000.27000.27003,000
Sep 19, 20240.27000.27000.27000.27000.27002,000
Sep 18, 20240.27500.27500.27500.27500.27502,750
Sep 17, 20240.27500.27500.27000.27500.27506,331
Sep 16, 20240.27000.27000.27000.27000.270031,300
Sep 13, 20240.27000.27500.27000.27000.2700204,500
Sep 12, 20240.27000.27000.26000.26500.265020,000
Sep 11, 20240.27000.27500.27000.27500.27507,000
Sep 10, 20240.27000.27000.27000.27000.2700-
Sep 9, 20240.27500.27500.27000.27000.270019,700
Sep 6, 20240.28000.28000.26500.27000.270094,002
Sep 5, 20240.27000.27500.27000.27500.275010,177
Sep 4, 20240.27000.27000.26500.27000.270030,000
Sep 3, 20240.26500.26500.26000.26500.2650110,000
Aug 30, 20240.27000.27500.27000.27500.27505,500
Aug 29, 20240.27500.27750.27000.27000.270019,500
Aug 28, 20240.27000.34000.27000.27500.2750211,000
Aug 27, 20240.27000.27000.26500.26500.265022,000
Aug 26, 20240.28000.28000.26750.27000.270033,000
Aug 23, 20240.27500.27500.27000.27000.270014,700
Aug 22, 20240.27000.27000.27000.27000.2700500
Aug 21, 20240.27500.27500.27500.27500.2750500
Aug 20, 20240.27000.27000.27000.27000.270046,500
Aug 19, 20240.27500.27500.27000.27000.270014,500
Aug 16, 20240.27000.27500.27000.27500.275078,500
Aug 15, 20240.27000.27000.27000.27000.270029,500
Aug 14, 20240.27000.27000.27000.27000.27007,000
Aug 13, 20240.27500.27500.27000.27000.270022,505
Aug 12, 20240.27500.28000.27000.27000.270084,000
Aug 9, 20240.27500.28000.27500.27500.275063,040
Aug 8, 20240.27500.27500.27000.27500.275058,500
Aug 7, 20240.26000.27500.26000.27500.2750166,003
Aug 6, 20240.27000.27000.25000.25000.2500101,990
Aug 2, 20240.27500.27500.27000.27500.275067,417
Aug 1, 20240.27500.28000.27500.28000.280011,000
Jul 31, 20240.28000.28000.27500.27500.27503,500
Jul 30, 20240.28000.28000.27500.28000.280029,000
Jul 29, 20240.27500.28000.27500.27500.275036,000
Jul 26, 20240.27500.28000.26500.27500.275041,000
Jul 25, 20240.27000.27500.27000.27500.27508,000
Jul 24, 20240.27500.28000.27500.27500.275013,000
Jul 23, 20240.27000.27500.26750.27500.275018,500
Jul 22, 20240.26500.27000.26500.27000.270075,500
Jul 19, 20240.27000.27000.27000.27000.27001,690
Jul 18, 20240.26500.27000.26500.26500.265020,000
Jul 17, 20240.26500.27000.26500.26500.265067,438
Jul 16, 20240.27000.27000.27000.27000.27001,000
Jul 15, 20240.26500.27000.26500.26500.265011,600
Jul 12, 20240.26500.26500.26500.26500.265035,000
Jul 11, 20240.27500.27500.26500.26500.265023,500
Jul 10, 20240.27000.27500.26500.26500.265013,500
Jul 9, 20240.26500.27000.26500.27000.27005,500
Jul 8, 20240.27000.27000.27000.27000.27004,500
Jul 5, 20240.28000.28000.26000.27000.2700109,500
Jul 4, 20240.26500.27500.26500.27500.275030,500
Jul 3, 20240.26500.26500.26500.26500.265022,000
Jul 2, 20240.26500.27000.26500.26500.265036,000
Jun 28, 20240.26500.26500.25000.26000.260062,195
Jun 27, 20240.27000.27000.26500.26500.265083,500
Jun 26, 20240.26500.27000.26000.27000.270052,457
Jun 25, 20240.26000.26500.26000.26500.265030,000
Jun 24, 20240.27000.27000.26500.26500.2650112,700
Jun 21, 20240.26500.27000.26000.26500.2650103,500
Jun 20, 20240.26500.27000.26000.27000.270070,500
Jun 19, 20240.26500.27000.26500.27000.270014,000
Jun 18, 20240.26500.27000.26500.26500.265041,000
Jun 17, 20240.27000.27000.26500.26500.265033,695
Jun 14, 20240.26500.27000.26500.26500.2650107,125
Jun 13, 20240.27000.27000.26500.26500.26503,000
Jun 12, 20240.26000.27000.26000.26500.265067,500
Jun 11, 20240.25500.25500.25500.25500.255042,500
Jun 10, 20240.25500.25500.25500.25500.25505,001
Jun 7, 20240.25500.25500.25500.25500.25505,006
Jun 6, 20240.25500.25500.25500.25500.25502,000
Jun 5, 20240.25000.25000.25000.25000.25002,000
Jun 4, 20240.26000.26000.25000.25500.255021,600
Jun 3, 20240.25500.26000.25500.26000.260016,300
May 31, 20240.26500.26500.25500.25500.255010,500
May 30, 20240.25000.27000.25000.26500.265059,000
May 29, 20240.26000.26000.25000.25500.2550472,643
May 28, 20240.25000.25500.25000.25500.2550109,500
May 27, 20240.25000.25500.25000.25500.25509,612
May 24, 20240.25000.26000.25000.25500.255031,000
May 23, 20240.24500.24500.24500.24500.2450-
May 22, 20240.24500.24500.24500.24500.24505,500
May 21, 20240.25000.25000.24000.25000.250085,147
May 17, 20240.25500.25500.24500.25000.250042,500
May 16, 20240.25500.25500.25000.25000.250018,000
May 15, 20240.25500.25500.25500.25500.25501,000
May 14, 20240.25000.25000.25000.25000.250032,000
May 13, 20240.26500.26500.25000.25500.2550207,500
May 10, 20240.27000.27000.26500.26500.265026,000
May 9, 20240.27500.28000.26500.26500.2650109,750
May 8, 20240.28000.28000.27500.28000.2800163,003
May 7, 20240.27000.28500.27000.28000.280032,500
May 6, 20240.27500.29000.27000.27000.2700182,000
May 3, 20240.25500.26500.25500.26500.265019,550
May 2, 20240.26500.26500.26000.26000.260022,200
May 1, 20240.27000.27500.27000.27000.270025,000
Apr 30, 20240.27500.27500.27000.27000.27003,500
Apr 29, 20240.26500.27500.26000.27500.2750121,200
Apr 26, 20240.26500.27500.26000.26000.260061,000
Apr 25, 20240.26000.26500.26000.26000.2600135,700
Apr 24, 20240.27000.27000.26000.26000.2600220,500
Apr 23, 20240.26500.27000.26500.26500.265018,500
Apr 22, 20240.24500.27000.24500.27000.2700724,500
Apr 19, 20240.24500.24500.23500.23500.235047,000
Apr 18, 20240.24500.25000.24500.25000.250052,000
Apr 17, 20240.24500.24500.24500.24500.24507,502

Related Tickers

AHZ0.DU Blackrock Silver Corp
0.2130
+3.90%
 
SWLF.V Silver Wolf Exploration Ltd.
0.0750
+7.14%
 
COBR.L Cobra Resources plc
1.1250
-2.17%
 
CAE.AX Cannindah Resources Limited
0.0590
+3.51%
 
MRZ.V Mirasol Resources Ltd.
0.3550
+1.43%
 
MI6.AX Minerals 260 Limited
0.1300
+4.00%
 
STK.AX Strickland Metals Limited
0.0950
+4.40%
 
GMET.L Guardian Metal Resources PLC
39.40
+1.03%
 
WEX.V Western Exploration Inc.
0.7900
-1.25%
 
GEM.L Gemfields Group Limited
4.6000
0.00%