UK markets close in 8 hours 29 minutes

Star Royalties Ltd. (STRFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.17600.0000 (0.00%)
At close: 01:09PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.17600.17600.17600.17600.1760-
17 Apr 20240.17600.17600.17600.17600.1760-
16 Apr 20240.17600.17600.17600.17600.17605,500
15 Apr 20240.18050.18050.18050.18050.18053,025
12 Apr 20240.17200.19000.17200.19000.190012,000
11 Apr 20240.18220.18220.18220.18220.18224,000
10 Apr 20240.19000.19100.18610.18610.186160,500
09 Apr 20240.19000.19520.19000.19520.19523,500
08 Apr 20240.18920.18920.18920.18920.189228,100
05 Apr 20240.18710.19000.18710.18890.18893,500
04 Apr 20240.19380.19380.18410.18780.187879,156
03 Apr 20240.20000.20000.19210.19210.192152,500
02 Apr 20240.19530.19650.19460.19650.19656,050
01 Apr 20240.19400.19400.19350.19350.19356,025
28 Mar 20240.19350.19540.19200.19390.193928,400
27 Mar 20240.20600.20600.20600.20600.206028,100
26 Mar 20240.20330.20330.20330.20330.2033-
25 Mar 20240.20330.20330.20330.20330.2033-
22 Mar 20240.20730.21250.20330.20330.20335,400
21 Mar 20240.19740.19740.19740.19740.1974-
20 Mar 20240.20190.20190.19740.19740.197412,000
19 Mar 20240.20300.20300.20300.20300.2030-
18 Mar 20240.20300.20300.20150.20300.203011,025
15 Mar 20240.20370.20370.20370.20370.2037635
14 Mar 20240.20260.20260.20260.20260.2026600
13 Mar 20240.20760.20760.20760.20760.2076-
12 Mar 20240.20760.20760.20760.20760.2076-
11 Mar 20240.19530.20760.19530.20760.207611,624
08 Mar 20240.19580.19580.19580.19580.19583,025
07 Mar 20240.19700.20000.19700.19810.198149,000
06 Mar 20240.20000.20110.19420.19420.194222,100
05 Mar 20240.20970.20970.20040.20040.20044,121
04 Mar 20240.19920.21580.19920.21580.215885,000
01 Mar 20240.20740.20740.20050.20050.200523,000
29 Feb 20240.19600.19600.19600.19600.1960-
28 Feb 20240.19580.20070.19580.19600.196016,110
27 Feb 20240.20220.20220.20220.20220.2022-
26 Feb 20240.20220.20220.20220.20220.2022-
23 Feb 20240.20220.20220.20220.20220.20223,000
22 Feb 20240.20500.20500.20500.20500.2050-
21 Feb 20240.20500.20500.20500.20500.2050-
20 Feb 20240.20500.20500.20500.20500.2050-
16 Feb 20240.19960.20500.19960.20500.20502,100
15 Feb 20240.20760.20760.20760.20760.20762,001
14 Feb 20240.19280.19280.19200.19200.19204,500
13 Feb 20240.19620.19620.19430.19530.19537,000
12 Feb 20240.20550.20550.19690.20000.200070,626
09 Feb 20240.20820.20820.20560.20560.20565,500
08 Feb 20240.20790.20810.20750.20810.208112,875
07 Feb 20240.21000.21000.20340.20500.205040,860
06 Feb 20240.21450.21470.21000.21000.210088,075
05 Feb 20240.21790.22010.20850.22000.220088,518
02 Feb 20240.22020.22020.22020.22020.22021,000
01 Feb 20240.22130.22130.21950.22000.220019,000
31 Jan 20240.21590.21590.21590.21590.21595,041
30 Jan 20240.22350.22350.21580.21970.219730,800
29 Jan 20240.23060.23060.22660.23000.230065,200
26 Jan 20240.23830.24000.23350.23350.233517,000
25 Jan 20240.21000.22450.20780.22450.224516,000
24 Jan 20240.20430.20720.20430.20720.20728,900
23 Jan 20240.22070.22300.21500.22300.223026,000
22 Jan 20240.22510.22510.21960.21960.21969,709
19 Jan 20240.22650.22650.22650.22650.2265-
18 Jan 20240.22650.22650.22650.22650.2265-
17 Jan 20240.22840.22840.22650.22650.22659,000
16 Jan 20240.23680.23680.23680.23680.2368-
12 Jan 20240.23800.23800.23680.23680.23687,000
11 Jan 20240.23420.23420.23420.23420.23421,500
10 Jan 20240.22780.22780.22780.22780.2278-
09 Jan 20240.22780.22780.22780.22780.2278501
08 Jan 20240.22510.23160.22510.23160.23162,379
05 Jan 20240.23960.23960.23590.23610.23613,500
04 Jan 20240.23430.23430.23430.23430.2343-
03 Jan 20240.23430.23430.23430.23430.23432,000
02 Jan 20240.23740.23740.22700.22700.22705,359
29 Dec 20230.24160.24280.24160.24280.242825,600
28 Dec 20230.25050.25100.25050.25100.25101,338
27 Dec 20230.25440.25440.25050.25050.250527,700
26 Dec 20230.25230.25230.25230.25230.2523-
22 Dec 20230.24210.25310.24210.25230.252316,500
21 Dec 20230.24190.24480.24190.24200.24204,820
20 Dec 20230.23850.23940.23440.23440.234411,000
19 Dec 20230.24910.24910.23000.23200.232032,000
18 Dec 20230.24900.25690.24680.24880.248845,000
15 Dec 20230.25450.25450.24560.24730.247360,500
14 Dec 20230.24140.25450.24140.24850.248525,015
13 Dec 20230.22300.23940.21160.23840.238415,520
12 Dec 20230.21400.21650.21000.21000.210022,000
11 Dec 20230.22210.22450.21730.21730.2173127,020
08 Dec 20230.25400.25400.22440.22440.224417,500
07 Dec 20230.19750.28330.19750.23740.2374552,293
06 Dec 20230.16280.16700.16200.16490.164910,030
05 Dec 20230.16910.16910.16620.16620.16624,000
04 Dec 20230.16620.16620.16620.16620.16622,010
01 Dec 20230.17000.17040.17000.17040.17047,007
30 Nov 20230.17670.17670.15350.16320.163222,101
29 Nov 20230.16520.17670.16520.17670.176711,400
28 Nov 20230.18210.18210.16590.16800.168028,000
27 Nov 20230.17340.18630.17340.17960.17964,314
24 Nov 20230.18110.18110.17600.17620.176211,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...