Star Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 200,000 |
| 2024-06-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-06-11 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-06-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 139,500 |
| 2024-06-06 | 0.029 | 0.029 | 0.026 | 0.026 | 0.026 | 310,000 |
| 2024-06-05 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-06-04 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-06-03 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-05-31 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 50,000 |
| 2024-05-30 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 37,500 |
| 2024-05-29 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 10,000 |
| 2024-05-28 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 10,000 |
| 2024-05-27 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-24 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-23 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-05-22 | 0.029 | 0.029 | 0.027 | 0.027 | 0.027 | 167,612 |
| 2024-05-21 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-05-20 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-05-17 | 0.028 | 0.029 | 0.028 | 0.029 | 0.029 | 108,979 |
| 2024-05-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 66,666 |
| 2024-05-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 4,783 |
| 2024-05-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 25,000 |
| 2024-05-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-05-10 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 10,000 |
| 2024-05-09 | 0.031 | 0.031 | 0.030 | 0.030 | 0.030 | 163,955 |
| 2024-05-08 | 0.031 | 0.031 | 0.030 | 0.030 | 0.030 | 79,262 |
| 2024-05-07 | 0.037 | 0.037 | 0.031 | 0.031 | 0.031 | 632,175 |
| 2024-05-06 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 0 |
| 2024-05-03 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 100,010 |
| 2024-05-02 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0 |
| 2024-05-01 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0 |
| 2024-04-30 | 0.039 | 0.039 | 0.037 | 0.037 | 0.037 | 262,500 |
| 2024-04-29 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0 |
| 2024-04-26 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0 |
| 2024-04-24 | 0.040 | 0.040 | 0.037 | 0.037 | 0.037 | 100,000 |
| 2024-04-23 | 0.042 | 0.042 | 0.041 | 0.041 | 0.041 | 217,141 |
| 2024-04-22 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 67,974 |
| 2024-04-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2024-04-17 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 2,862 |
| 2024-04-16 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 154,390 |
| 2024-04-15 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 5,430 |
| 2024-04-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 200,000 |
| 2024-04-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-08 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 479,854 |
| 2024-04-05 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-04-04 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 181,236 |
| 2024-04-03 | 0.036 | 0.036 | 0.034 | 0.034 | 0.034 | 331,264 |
| 2024-04-02 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 370,803 |
| 2024-03-28 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 149,676 |
| 2024-03-27 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 518 |
| 2024-03-26 | 0.037 | 0.038 | 0.037 | 0.038 | 0.038 | 75,000 |
| 2024-03-25 | 0.036 | 0.037 | 0.036 | 0.037 | 0.037 | 70,900 |
| 2024-03-22 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 0 |
| 2024-03-21 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 10,000 |
| 2024-03-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-03-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 136,210 |
| 2024-03-18 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.