Star Diamond Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.140	0.160	0.130	0.140	0.140	918,200
2022-06-29	0.080	0.160	0.080	0.130	0.130	5,700,100
2022-06-28	0.270	0.280	0.270	0.270	0.270	46,600
2022-06-27	0.280	0.280	0.270	0.280	0.280	42,700
2022-06-24	0.270	0.270	0.260	0.270	0.270	149,300
2022-06-23	0.250	0.250	0.230	0.230	0.230	177,000
2022-06-22	0.260	0.260	0.250	0.250	0.250	359,700
2022-06-21	0.260	0.260	0.250	0.260	0.260	55,800
2022-06-20	0.270	0.270	0.250	0.260	0.260	250,300
2022-06-17	0.270	0.270	0.260	0.260	0.260	134,700
2022-06-16	0.280	0.280	0.260	0.260	0.260	318,200
2022-06-15	0.280	0.290	0.270	0.270	0.270	361,800
2022-06-14	0.280	0.280	0.280	0.280	0.280	129,400
2022-06-13	0.290	0.290	0.280	0.280	0.280	16,100
2022-06-10	0.280	0.300	0.280	0.280	0.280	158,800
2022-06-09	0.280	0.280	0.280	0.280	0.280	133,500
2022-06-08	0.280	0.280	0.280	0.280	0.280	89,800
2022-06-07	0.310	0.310	0.280	0.280	0.280	132,900
2022-06-06	0.280	0.320	0.280	0.300	0.300	447,000
2022-06-03	0.280	0.280	0.280	0.280	0.280	152,900
2022-06-02	0.260	0.280	0.260	0.280	0.280	265,700
2022-06-01	0.280	0.280	0.260	0.270	0.270	116,800
2022-05-31	0.270	0.270	0.260	0.260	0.260	2,000
2022-05-30	0.280	0.280	0.260	0.270	0.270	119,700
2022-05-27	0.280	0.280	0.260	0.270	0.270	194,000
2022-05-26	0.280	0.310	0.270	0.270	0.270	362,100
2022-05-25	0.260	0.270	0.250	0.250	0.250	827,400
2022-05-24	0.300	0.300	0.280	0.280	0.280	150,500
2022-05-20	0.310	0.310	0.290	0.300	0.300	107,000
2022-05-19	0.290	0.300	0.280	0.290	0.290	182,600
2022-05-18	0.300	0.310	0.300	0.300	0.300	58,000
2022-05-17	0.310	0.310	0.300	0.300	0.300	55,000
2022-05-16	0.300	0.310	0.300	0.300	0.300	210,400
2022-05-13	0.310	0.310	0.310	0.310	0.310	107,700
2022-05-12	0.310	0.310	0.310	0.310	0.310	19,300
2022-05-11	0.310	0.320	0.310	0.310	0.310	243,500
2022-05-10	0.310	0.310	0.290	0.310	0.310	170,600
2022-05-09	0.310	0.310	0.300	0.300	0.300	101,600
2022-05-06	0.300	0.310	0.300	0.310	0.310	68,000
2022-05-05	0.310	0.310	0.310	0.310	0.310	76,800
2022-05-04	0.310	0.320	0.310	0.310	0.310	59,000
2022-05-03	0.320	0.320	0.310	0.310	0.310	57,600
2022-05-02	0.330	0.330	0.320	0.320	0.320	142,200
2022-04-29	0.310	0.310	0.310	0.310	0.310	52,700
2022-04-28	0.310	0.310	0.300	0.310	0.310	101,800
2022-04-27	0.300	0.300	0.300	0.300	0.300	13,800
2022-04-26	0.310	0.310	0.300	0.300	0.300	30,600
2022-04-25	0.300	0.300	0.290	0.300	0.300	185,600
2022-04-22	0.290	0.300	0.280	0.300	0.300	235,000
2022-04-21	0.290	0.300	0.290	0.300	0.300	45,200
2022-04-20	0.290	0.310	0.290	0.300	0.300	20,900
2022-04-19	0.300	0.310	0.300	0.300	0.300	25,000
2022-04-18	0.300	0.300	0.300	0.300	0.300	85,000
2022-04-14	0.280	0.300	0.280	0.300	0.300	168,500
2022-04-13	0.290	0.290	0.280	0.280	0.280	100,200
2022-04-12	0.300	0.300	0.280	0.280	0.280	303,900
2022-04-11	0.300	0.300	0.300	0.300	0.300	243,400
2022-04-08	0.300	0.310	0.300	0.300	0.300	340,200
2022-04-07	0.300	0.300	0.300	0.300	0.300	21,200
2022-04-06	0.310	0.310	0.290	0.290	0.290	165,100

← NewerPage 19 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.