UK Markets open in 4 hrs 52 mins

Starr Peak Exploration Ltd. (STE.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.5700+0.0200 (+3.64%)
At close: 03:44PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20230.56000.63000.55000.57000.5700103,500
25 Jan 20230.55000.57000.53000.55000.550050,200
24 Jan 20230.56000.57000.54000.55000.550063,100
23 Jan 20230.55000.59000.54000.56000.560027,500
20 Jan 20230.65000.65000.55000.55000.550045,700
19 Jan 20230.62000.62000.60000.60000.60004,200
18 Jan 20230.65000.65000.60000.60000.60009,800
17 Jan 20230.60000.63000.60000.60000.60009,500
16 Jan 20230.64000.64000.60000.60000.600017,300
13 Jan 20230.61000.64000.61000.64000.64001,500
12 Jan 20230.58000.63000.58000.61000.610034,500
11 Jan 20230.62000.62000.57000.57000.570042,300
10 Jan 20230.58000.60000.57000.58000.580012,400
09 Jan 20230.64000.67000.58000.58000.580022,100
06 Jan 20230.59000.62000.59000.62000.62003,100
05 Jan 20230.60000.63000.55000.55000.550060,300
04 Jan 20230.64000.67000.60000.62000.620014,000
03 Jan 20230.62000.64000.62000.62000.620030,500
30 Dec 20220.59000.61000.58000.60000.600070,000
29 Dec 20220.64000.64000.59000.59000.590049,500
28 Dec 20220.65000.65000.58000.59000.590034,300
23 Dec 20220.61000.62000.58000.62000.620044,100
22 Dec 20220.67000.68000.60000.61000.610048,600
21 Dec 20220.70000.71000.65000.65000.650014,300
20 Dec 20220.63000.69000.63000.69000.690013,300
19 Dec 20220.76000.76000.61000.65000.650086,400
16 Dec 20220.76000.79000.76000.76000.760033,000
15 Dec 20220.87000.87000.77000.77000.770045,800
14 Dec 20220.91000.93000.85000.87000.870019,000
13 Dec 20220.84000.91000.78000.90000.9000348,800
12 Dec 20220.72000.83000.72000.83000.8300152,000
09 Dec 20220.69000.75000.64000.72000.7200373,000
08 Dec 20220.70000.70000.67000.70000.700031,500
07 Dec 20220.60000.69000.60000.67000.670066,200
06 Dec 20220.58000.61000.58000.61000.610020,000
05 Dec 20220.59000.59000.59000.59000.59005,000
02 Dec 20220.59000.60000.57000.60000.6000135,500
01 Dec 20220.56000.59000.56000.59000.590061,300
30 Nov 20220.58000.58000.55000.56000.56008,600
29 Nov 20220.58000.58000.55000.56000.560016,500
28 Nov 20220.57000.60000.55000.57000.570039,100
25 Nov 20220.60000.61000.59000.59000.59008,700
24 Nov 20220.64000.64000.59000.60000.600053,000
23 Nov 20220.64000.64000.63000.64000.640022,000
22 Nov 20220.64000.67000.63000.63000.630049,500
21 Nov 20220.54000.62000.52000.61000.610073,500
18 Nov 20220.52000.54000.52000.54000.540093,700
17 Nov 20220.50000.52000.47000.52000.520010,400
16 Nov 20220.52000.52000.49000.50000.50008,100
15 Nov 20220.50000.54000.50000.50000.500053,700
14 Nov 20220.48000.50000.47000.50000.500054,100
11 Nov 20220.48000.48000.48000.48000.48003,600
10 Nov 20220.49000.49000.45000.47000.470027,800
09 Nov 20220.48000.48000.45000.46000.460029,100
08 Nov 20220.49000.49000.48000.49000.490059,500
07 Nov 20220.48000.54000.48000.49000.490067,200
04 Nov 20220.50000.50000.47000.47000.470029,100
03 Nov 20220.51000.51000.47000.48000.480022,200
02 Nov 20220.53000.55000.49000.49000.4900208,000
01 Nov 20220.53000.55000.52000.55000.550039,500
31 Oct 20220.56000.56000.53000.53000.53001,500
28 Oct 20220.56000.56000.52000.52000.520070,600
27 Oct 20220.55000.57000.50000.52000.520077,000
26 Oct 20220.54000.54000.50000.52000.520082,500
25 Oct 20220.68000.68000.52000.54000.5400219,100
24 Oct 20220.67000.69000.60000.65000.6500133,500
21 Oct 20220.64000.66000.60000.65000.650076,000
20 Oct 20220.68000.68000.60000.62000.6200153,800
19 Oct 20220.69000.69000.67000.67000.670026,200
18 Oct 20220.73000.73000.67000.67000.670019,600
17 Oct 20220.70000.70000.67000.68000.680048,500
14 Oct 20220.69000.69000.66000.68000.680013,100
13 Oct 20220.69000.70000.69000.69000.690041,500
12 Oct 20220.71000.71000.69000.70000.700093,500
11 Oct 20220.68000.72000.68000.71000.71006,500
07 Oct 20220.71000.71000.68000.70000.7000278,000
06 Oct 20220.70000.75000.69000.69000.69005,100
05 Oct 20220.73000.75000.68000.68000.680020,500
04 Oct 20220.72000.72000.69000.71000.710020,600
03 Oct 20220.73000.73000.70000.70000.700037,200
30 Sept 20220.73000.76000.70000.74000.740058,100
29 Sept 20220.74000.78000.73000.76000.760032,700
28 Sept 20220.81000.81000.74000.75000.750018,500
27 Sept 20220.76000.80000.73000.79000.790020,100
26 Sept 20220.78000.79000.75000.75000.750024,600
23 Sept 20220.82000.84000.78000.79000.790086,800
22 Sept 20220.84000.86000.79000.81000.8100115,000
21 Sept 20220.84000.84000.82000.84000.840016,500
20 Sept 20220.88000.89000.83000.83000.830064,200
19 Sept 20220.87000.91000.86000.86000.86004,100
16 Sept 20220.94000.94000.88000.88000.880016,800
15 Sept 20220.94000.95000.91000.93000.930025,400
14 Sept 20220.90000.90000.86000.90000.900021,600
13 Sept 20220.88000.90000.85000.87000.870037,800
12 Sept 20220.91000.91000.85000.90000.900074,200
09 Sept 20220.90000.91000.88000.89000.890022,700
08 Sept 20220.89000.91000.88000.91000.910018,500
07 Sept 20220.92000.92000.88000.91000.910018,600
06 Sept 20220.93000.93000.88000.91000.9100111,700
02 Sept 20220.89000.98000.84000.94000.9400111,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...