Canada markets closed

South32 Limited (SHTLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.2000-0.0600 (-2.65%)
At close: 09:30AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.20002.20002.20002.20002.20002,000
Apr 25, 20242.26002.26002.26002.26002.2600-
Apr 24, 20242.26002.26002.26002.26002.2600-
Apr 23, 20242.13102.13102.13102.13102.1310175,000
Apr 22, 20242.26002.26002.26002.26002.2600-
Apr 19, 20242.26002.26002.26002.26002.2600-
Apr 18, 20242.26002.26002.26002.26002.2600-
Apr 17, 20242.26002.26002.26002.26002.2600-
Apr 16, 20242.26002.26002.26002.26002.2600-
Apr 15, 20242.26002.26002.26002.26002.2600200
Apr 12, 20242.12202.12202.12202.12202.1220-
Apr 11, 20242.12202.12202.12202.12202.1220-
Apr 10, 20242.12202.12202.12202.12202.122062,800
Apr 09, 20242.12202.12202.12202.12202.1220-
Apr 08, 20242.12202.12202.12202.12202.1220494,300
Apr 05, 20241.85001.85001.85001.85001.8500750,000
Apr 04, 20241.85001.85001.85001.85001.8500-
Apr 03, 20241.85001.85001.85001.85001.8500-
Apr 02, 20241.85001.85001.85001.85001.8500-
Apr 01, 20241.85001.85001.85001.85001.8500-
Mar 28, 20241.85001.85001.85001.85001.850036,700
Mar 27, 20241.83001.85001.83001.85001.8500600
Mar 26, 20241.89001.89001.89001.89001.890019,500
Mar 25, 20241.84301.84301.84301.84301.8430-
Mar 22, 20241.90001.90001.84301.84301.84303,800
Mar 21, 20241.93001.93001.93001.93001.9300-
Mar 20, 20241.93001.93001.93001.93001.9300-
Mar 19, 20241.93001.93001.93001.93001.9300-
Mar 18, 20241.93001.93001.93001.93001.9300-
Mar 15, 20241.93001.93001.93001.93001.9300-
Mar 14, 20241.93001.93001.93001.93001.9300300
Mar 13, 20241.91001.91001.91001.91001.9100-
Mar 12, 20241.91001.91001.91001.91001.9100-
Mar 11, 20241.91001.91001.91001.91001.9100865,000
Mar 08, 20241.91001.91001.91001.91001.9100100
Mar 07, 20241.91001.91001.91001.91001.9100-
Mar 07, 20240.006 Dividend
Mar 06, 20241.91001.91001.91001.91001.9040-
Mar 05, 20241.91001.91001.91001.91001.9040-
Mar 04, 20241.91001.91001.91001.91001.9040-
Mar 01, 20241.91001.91001.91001.91001.9040947,900
Feb 29, 20241.91001.91001.91001.91001.904071,200
Feb 28, 20241.82801.82801.82801.82801.8223-
Feb 27, 20241.82801.82801.82801.82801.822331,600
Feb 26, 20241.82801.82801.82801.82801.8223-
Feb 23, 20241.82801.82801.82801.82801.8223-
Feb 22, 20241.82801.82801.82801.82801.82232,200
Feb 21, 20241.78001.78001.78001.78001.7744-
Feb 20, 20241.78001.78001.78001.78001.77445,200
Feb 16, 20241.91001.91001.91001.91001.9040-
Feb 15, 20241.98001.98001.88001.91001.9040700
Feb 14, 20241.91001.91001.91001.91001.90401,200
Feb 13, 20242.05002.05002.05002.05002.0436-
Feb 12, 20242.05002.05002.05002.05002.04362,000
Feb 09, 20242.02002.02002.02002.02002.013726,400
Feb 08, 20242.02002.02002.02002.02002.013735,000
Feb 07, 20242.02002.02002.02002.02002.0137-
Feb 06, 20242.10002.10002.02002.02002.013710,100
Feb 05, 20242.12002.12002.12002.12002.1133-
Feb 02, 20242.12002.12002.12002.12002.1133-
Feb 01, 20242.12002.12002.12002.12002.113312,600
Jan 31, 20242.12002.12002.12002.12002.1133-
Jan 30, 20242.12002.12002.12002.12002.1133-
Jan 29, 20242.13002.13002.12002.12002.11332,700
Jan 26, 20242.13802.13802.13802.13802.1313-
Jan 25, 20242.13802.13802.13802.13802.13135,600
Jan 24, 20242.08002.08002.08002.08002.0735-
Jan 23, 20242.08002.08002.08002.08002.0735200
Jan 22, 20242.14002.14002.14002.14002.1333-
Jan 19, 20242.14002.14002.14002.14002.1333500
Jan 18, 20242.13002.13002.05002.05002.043621,700
Jan 17, 20242.14502.14502.14502.14502.13831,100
Jan 16, 20242.29002.29002.29002.29002.2828600
Jan 12, 20242.27702.27702.27702.27702.2698-
Jan 11, 20242.27702.27702.27702.27702.2698-
Jan 10, 20242.27702.27702.27702.27702.2698196,600
Jan 09, 20242.18702.18702.18702.18702.1801-
Jan 08, 20242.18702.18702.18702.18702.1801-
Jan 05, 20242.18702.18702.18702.18702.1801265,000
Jan 04, 20242.26502.26502.26502.26502.2579-
Jan 03, 20242.26502.26502.26502.26502.2579-
Jan 02, 20242.26502.26502.26502.26502.257943,000
Dec 29, 20232.26502.26502.26502.26502.2579-
Dec 28, 20232.26502.26502.26502.26502.2579-
Dec 27, 20232.26502.26502.26502.26502.25791,600
Dec 26, 20232.12002.12002.12002.12002.113311,200
Dec 22, 20232.11002.12402.11002.12402.11733,900
Dec 21, 20231.94001.94001.94001.94001.933926,000
Dec 20, 20231.94001.94001.94001.94001.9339-
Dec 19, 20231.97701.97701.94001.94001.933918,000
Dec 18, 20231.94001.94001.94001.94001.9339-
Dec 15, 20231.94001.94001.94001.94001.9339-
Dec 14, 20231.94001.94001.94001.94001.9339-
Dec 13, 20231.94001.94001.94001.94001.933932,000
Dec 12, 20231.97701.97701.94001.94001.9339297,900
Dec 11, 20231.96001.96001.96001.96001.9538500
Dec 08, 20231.95001.95001.95001.95001.9439-
Dec 07, 20231.95001.95001.95001.95001.9439-
Dec 06, 20231.95001.95001.95001.95001.9439-
Dec 05, 20231.95001.95001.95001.95001.9439700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...