Canada markets closed

South32 Limited (SOUHY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
9.62-0.20 (-2.04%)
At close: 03:54PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20249.899.899.619.629.62113,900
Jul 23, 20249.549.939.549.819.81173,800
Jul 22, 20249.9810.149.939.969.96580,500
Jul 19, 202411.3511.3611.2511.2811.2841,000
Jul 18, 202411.7011.7011.4111.4211.4279,800
Jul 17, 202411.8612.1111.7311.8011.8025,900
Jul 16, 202411.9412.0411.9112.0412.0437,700
Jul 15, 202412.1812.2312.0912.0912.0916,800
Jul 12, 202411.8612.4411.8612.4212.4243,900
Jul 11, 202412.1912.2612.1712.1712.1740,800
Jul 10, 202412.3512.4312.3112.4312.4353,300
Jul 09, 202412.0512.4312.0512.3112.3142,700
Jul 08, 202412.3712.5512.3712.4012.4054,500
Jul 05, 202412.7013.0012.4312.9312.9339,200
Jul 03, 202412.2613.0012.2612.9012.90115,900
Jul 02, 202412.3412.4512.3312.4012.4077,500
Jul 01, 202412.4612.4712.3112.3112.3162,900
Jun 28, 202412.1912.2012.0312.1312.1325,600
Jun 27, 202411.9012.3211.9012.3112.3135,000
Jun 26, 202412.0812.1312.0512.1112.1133,100
Jun 25, 202412.2412.2912.1812.2912.2969,800
Jun 24, 202412.1812.3012.1812.2612.2669,500
Jun 21, 202412.2412.2712.2112.2512.2547,600
Jun 20, 202411.8912.3311.8912.2912.2983,500
Jun 18, 202411.9512.1011.9511.9711.9783,600
Jun 17, 202412.0412.0411.5011.9611.9640,300
Jun 14, 202411.9112.0411.9112.0412.0441,600
Jun 13, 202412.0112.1812.0112.0612.0655,800
Jun 12, 202412.0912.3412.0912.2012.2035,500
Jun 11, 202412.0112.1211.9312.1012.1065,700
Jun 10, 202412.5212.5812.4612.5512.5531,700
Jun 07, 202412.9912.9912.5012.5012.50287,800
Jun 06, 202412.8212.9012.8112.9012.9029,800
Jun 05, 202412.3512.8912.3512.8112.8156,700
Jun 04, 202412.8613.0512.8613.0313.0394,600
Jun 03, 202412.8113.3012.8113.2813.2827,100
May 31, 202413.2813.2813.1013.2213.2283,000
May 30, 202412.6313.2212.6313.1813.1854,800
May 29, 202413.0413.1312.9812.9812.9849,900
May 28, 202412.5713.0612.5713.0113.0134,000
May 24, 202412.6012.8712.6012.8712.8750,700
May 23, 202412.9712.9712.5812.6412.6481,700
May 22, 202413.3413.3412.5712.6012.6093,000
May 21, 202413.1013.1413.0013.1313.1350,300
May 20, 202412.8012.9812.7912.9812.9840,500
May 17, 202412.5012.7812.5012.7812.7837,900
May 16, 202412.4712.5312.4412.5312.5334,900
May 15, 202412.0712.3812.0712.3812.38173,700
May 14, 202412.0512.2012.0512.1512.1582,800
May 13, 202411.6912.1211.6912.0412.04106,000
May 10, 202411.6512.1211.6512.0312.0374,500
May 09, 202411.4512.0411.4512.0412.04151,600
May 08, 202411.8711.9811.8711.9411.9453,100
May 07, 202411.6212.1411.6212.0412.04199,200
May 06, 202412.0012.1811.9912.1812.18106,200
May 03, 202411.8112.0011.8112.0012.0089,300
May 02, 202411.5311.7011.4911.6711.67105,100
May 01, 202411.3111.5411.3011.4511.4583,500
Apr 30, 202411.2712.0411.2711.3911.39193,700
Apr 29, 202411.2611.7511.2611.7011.70248,600
Apr 26, 202410.9511.0710.9411.0611.06343,500
Apr 25, 202410.3410.7910.2310.7910.79242,400
Apr 24, 202410.6810.7110.5610.6310.63119,000
Apr 23, 202410.3310.7810.3310.7710.77203,200
Apr 22, 202410.7310.9410.7310.8510.85212,200
Apr 19, 20249.9110.479.9110.3910.39142,800
Apr 18, 202410.2010.8710.2010.4910.49176,100
Apr 17, 202410.6510.8310.5110.6610.66256,600
Apr 16, 202410.4310.6110.3710.4910.49205,200
Apr 15, 202410.9111.3510.8910.9110.91121,400
Apr 12, 202410.3310.8310.3310.6010.60109,100
Apr 11, 202410.4810.8610.4810.8410.84193,300
Apr 10, 202410.6510.7810.6510.7010.7090,500
Apr 09, 202410.6910.8510.6910.8310.83188,200
Apr 08, 202410.8310.8310.5410.6710.67217,600
Apr 05, 202410.4910.6210.4910.5910.59181,900
Apr 04, 202410.4510.5010.2510.2610.26184,100
Apr 03, 20249.859.989.859.939.93157,700
Apr 02, 20249.889.949.869.949.94128,300
Apr 01, 20249.889.889.609.769.76228,300
Mar 28, 20249.659.749.659.719.71224,300
Mar 27, 20249.369.629.289.629.62164,000
Mar 26, 20249.389.399.339.369.36315,800
Mar 25, 20249.569.619.569.579.57195,600
Mar 22, 20249.239.509.239.419.41151,600
Mar 21, 20249.639.719.639.639.6397,800
Mar 20, 20249.629.879.609.859.85146,300
Mar 19, 20249.9310.079.9310.0510.05264,300
Mar 18, 202410.2010.2010.1210.1810.18149,900
Mar 15, 20249.849.849.679.709.70196,800
Mar 14, 20249.869.899.729.799.79147,400
Mar 13, 20249.509.599.289.599.59165,100
Mar 12, 20249.609.609.419.489.48209,500
Mar 11, 20249.509.639.509.599.59368,900
Mar 08, 20249.709.889.509.709.70146,700
Mar 07, 20249.5210.079.529.709.70213,900
Mar 07, 20240.02 Dividend
Mar 06, 20249.559.789.469.619.59256,100
Mar 05, 20249.779.779.359.399.37192,000
Mar 04, 20249.819.819.259.519.49185,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...