STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

South32 Limited (SOUHY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.06

+0.27

(+2.50%)

At close: 03:56PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	10.95	11.07	10.94	11.06	11.06	343,333
Apr 25, 2024	10.34	10.79	10.23	10.79	10.79	242,400
Apr 24, 2024	10.68	10.71	10.56	10.63	10.63	119,000
Apr 23, 2024	10.33	10.78	10.33	10.77	10.77	203,200
Apr 22, 2024	10.73	10.94	10.73	10.85	10.85	212,200
Apr 19, 2024	9.91	10.47	9.91	10.39	10.39	142,800
Apr 18, 2024	10.20	10.87	10.20	10.49	10.49	176,100
Apr 17, 2024	10.65	10.83	10.51	10.66	10.66	256,600
Apr 16, 2024	10.43	10.61	10.37	10.49	10.49	205,200
Apr 15, 2024	10.91	11.35	10.89	10.91	10.91	121,400
Apr 12, 2024	10.33	10.83	10.33	10.60	10.60	109,100
Apr 11, 2024	10.48	10.86	10.48	10.84	10.84	193,300
Apr 10, 2024	10.65	10.78	10.65	10.70	10.70	90,500
Apr 09, 2024	10.69	10.85	10.69	10.83	10.83	188,200
Apr 08, 2024	10.83	10.83	10.54	10.67	10.67	217,600
Apr 05, 2024	10.49	10.62	10.49	10.59	10.59	181,900
Apr 04, 2024	10.45	10.50	10.25	10.26	10.26	184,100
Apr 03, 2024	9.85	9.98	9.85	9.93	9.93	157,700
Apr 02, 2024	9.88	9.94	9.86	9.94	9.94	128,300
Apr 01, 2024	9.88	9.88	9.60	9.76	9.76	228,300
Mar 28, 2024	9.65	9.74	9.65	9.71	9.71	224,300
Mar 27, 2024	9.36	9.62	9.28	9.62	9.62	164,000
Mar 26, 2024	9.38	9.39	9.33	9.36	9.36	315,800
Mar 25, 2024	9.56	9.61	9.56	9.57	9.57	195,600
Mar 22, 2024	9.23	9.50	9.23	9.41	9.41	151,600
Mar 21, 2024	9.63	9.71	9.63	9.63	9.63	97,800
Mar 20, 2024	9.62	9.87	9.60	9.85	9.85	146,300
Mar 19, 2024	9.93	10.07	9.93	10.05	10.05	264,300
Mar 18, 2024	10.20	10.20	10.12	10.18	10.18	149,900
Mar 15, 2024	9.84	9.84	9.67	9.70	9.70	196,800
Mar 14, 2024	9.86	9.89	9.72	9.79	9.79	147,400
Mar 13, 2024	9.50	9.59	9.28	9.59	9.59	165,100
Mar 12, 2024	9.60	9.60	9.41	9.48	9.48	209,500
Mar 11, 2024	9.50	9.63	9.50	9.59	9.59	368,900
Mar 08, 2024	9.70	9.88	9.50	9.70	9.70	146,700
Mar 07, 2024	9.52	10.07	9.52	9.70	9.70	213,900
Mar 07, 2024	0.02 Dividend
Mar 06, 2024	9.55	9.78	9.46	9.61	9.59	256,100
Mar 05, 2024	9.77	9.77	9.35	9.39	9.37	192,000
Mar 04, 2024	9.81	9.81	9.25	9.51	9.49	185,100
Mar 01, 2024	9.47	9.81	9.47	9.81	9.79	340,700
Feb 29, 2024	9.50	9.60	9.49	9.56	9.54	415,900
Feb 28, 2024	9.08	9.12	9.01	9.04	9.02	193,100
Feb 27, 2024	9.31	9.31	9.21	9.30	9.28	258,500
Feb 26, 2024	9.27	9.43	9.27	9.37	9.35	249,500
Feb 23, 2024	9.32	9.46	9.26	9.41	9.39	238,400
Feb 22, 2024	9.32	9.37	9.11	9.32	9.30	281,000
Feb 21, 2024	9.23	9.35	9.10	9.19	9.17	496,500
Feb 20, 2024	9.39	9.39	9.08	9.12	9.10	385,100
Feb 16, 2024	9.50	9.51	9.34	9.36	9.34	149,800
Feb 15, 2024	9.57	9.69	9.52	9.69	9.67	182,200
Feb 14, 2024	9.61	10.26	9.61	10.00	9.98	251,300
Feb 13, 2024	10.13	10.13	9.68	9.73	9.71	187,900
Feb 12, 2024	9.79	10.22	9.79	10.21	10.19	158,200
Feb 09, 2024	10.08	10.26	10.05	10.18	10.16	124,800
Feb 08, 2024	10.30	10.30	10.22	10.29	10.27	167,500
Feb 07, 2024	10.44	10.50	10.37	10.40	10.38	356,500
Feb 06, 2024	10.25	10.35	10.20	10.29	10.27	298,100
Feb 05, 2024	10.45	10.45	10.31	10.44	10.42	141,400
Feb 02, 2024	10.69	10.81	10.67	10.69	10.67	76,300
Feb 01, 2024	10.70	10.89	10.70	10.81	10.79	373,600
Jan 31, 2024	11.15	11.15	10.84	10.84	10.82	81,600
Jan 30, 2024	10.99	11.01	10.88	11.01	10.99	84,300
Jan 29, 2024	11.03	11.17	10.98	11.16	11.14	83,300
Jan 26, 2024	11.05	11.13	10.95	11.06	11.04	101,300
Jan 25, 2024	10.99	11.03	10.91	11.03	11.01	151,400
Jan 24, 2024	11.15	11.23	11.07	11.07	11.05	129,700
Jan 23, 2024	10.74	10.83	10.69	10.82	10.80	218,900
Jan 22, 2024	10.29	10.41	10.24	10.26	10.24	162,900
Jan 19, 2024	10.61	10.80	10.60	10.75	10.73	201,900
Jan 18, 2024	10.70	10.82	10.65	10.82	10.80	299,100
Jan 17, 2024	10.77	10.77	10.61	10.73	10.71	177,900
Jan 16, 2024	11.23	11.27	11.08	11.14	11.12	65,600
Jan 12, 2024	11.98	11.99	11.82	11.82	11.80	69,400
Jan 11, 2024	11.61	11.82	11.61	11.80	11.78	89,400
Jan 10, 2024	11.09	11.45	11.09	11.36	11.34	115,100
Jan 09, 2024	11.45	11.45	11.14	11.22	11.20	93,800
Jan 08, 2024	11.00	11.14	10.90	11.14	11.12	59,800
Jan 05, 2024	11.11	11.11	10.84	10.95	10.93	58,600
Jan 04, 2024	10.91	11.04	10.64	11.04	11.02	124,200
Jan 03, 2024	11.19	11.21	11.04	11.12	11.10	109,900
Jan 02, 2024	11.07	11.34	11.07	11.20	11.18	54,300
Dec 29, 2023	11.03	11.37	11.03	11.27	11.24	33,100
Dec 28, 2023	11.30	11.36	11.24	11.29	11.27	45,800
Dec 27, 2023	11.35	11.39	11.31	11.38	11.36	41,900
Dec 26, 2023	10.61	11.16	10.61	11.15	11.13	46,700
Dec 22, 2023	11.06	11.14	10.96	11.04	11.02	48,000
Dec 21, 2023	11.15	11.15	10.98	11.05	11.03	78,000
Dec 20, 2023	11.00	11.04	10.83	10.85	10.83	52,700
Dec 19, 2023	10.55	11.05	10.55	11.05	11.03	64,700
Dec 18, 2023	10.81	10.94	10.76	10.83	10.81	78,800
Dec 15, 2023	10.47	10.82	10.47	10.70	10.68	224,900
Dec 14, 2023	10.97	10.97	10.40	10.65	10.63	121,900
Dec 13, 2023	9.63	10.18	9.63	10.18	10.16	161,800
Dec 12, 2023	9.96	9.96	9.83	9.87	9.85	178,500
Dec 11, 2023	10.26	10.26	10.02	10.09	10.07	188,900
Dec 08, 2023	9.95	10.24	9.95	10.24	10.22	108,100
Dec 07, 2023	10.20	10.28	10.14	10.24	10.22	186,500
Dec 06, 2023	10.29	10.29	10.05	10.05	10.03	180,800
Dec 05, 2023	9.85	9.94	9.81	9.94	9.92	144,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.68+0.11(+0.13%)

Bitcoin CAD87,417.54-1,183.04(-1.34%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

South32 Limited (SOUHY)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.68
+0.11(+0.13%)

Bitcoin CAD
87,417.54
-1,183.04(-1.34%)