Canada markets closed

South32 Limited (SOUHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.26-0.25 (-1.85%)
At close: 03:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202213.6713.6713.1713.2613.2692,200
Jun 30, 202213.5513.7013.3813.5113.5171,800
Jun 29, 202214.1514.2013.9013.9113.91110,100
Jun 28, 202214.7514.7514.3614.3614.36198,400
Jun 27, 202213.9014.0713.8513.8913.89207,500
Jun 24, 202213.5513.8913.5513.8913.89181,400
Jun 23, 202214.0014.0013.6013.7713.77126,400
Jun 22, 202214.2514.3814.2014.3314.3395,800
Jun 21, 202214.0614.8414.0614.7814.78103,800
Jun 17, 202215.0015.0014.2514.2614.2686,300
Jun 16, 202215.1115.3314.9215.2815.2854,000
Jun 15, 202215.1415.5014.9615.2115.2187,600
Jun 14, 202215.2515.3314.9815.0815.0880,400
Jun 13, 202215.8516.2415.6515.6715.6756,300
Jun 10, 202216.6816.9016.4916.6416.6449,900
Jun 09, 202217.6217.9217.5517.5517.5564,500
Jun 08, 202218.5318.6118.3518.3518.3542,500
Jun 07, 202218.4818.6418.3418.6318.6350,300
Jun 06, 202218.6418.6418.1418.3318.3337,000
Jun 03, 202217.9718.1517.9718.0518.0524,300
Jun 02, 202217.8418.2817.7318.2018.2057,700
Jun 01, 202217.7717.8017.3517.5017.5060,300
May 31, 202218.1318.1317.5617.6317.6364,400
May 27, 202217.3917.4017.2117.3917.3940,700
May 26, 202216.5616.9316.5616.8116.8129,700
May 25, 202216.5216.8016.4516.6016.6020,300
May 24, 202216.5816.8016.5416.7816.7856,700
May 23, 202216.6116.8516.6116.8516.85327,500
May 20, 202216.7416.7416.4216.6616.6629,600
May 19, 202216.1616.4516.1516.3916.3928,400
May 18, 202216.3216.3515.9516.0916.0933,000
May 17, 202215.8415.8415.6215.8215.8247,300
May 16, 202215.4215.5315.2615.4615.4658,000
May 13, 202215.1515.4215.0815.2515.2545,300
May 12, 202215.4415.4514.6914.9314.9348,000
May 11, 202214.9815.7514.9815.4415.4455,700
May 10, 202216.0616.0615.1915.4515.4561,000
May 09, 202216.0016.0215.7515.7815.78134,700
May 06, 202216.1916.3516.0816.3016.3042,000
May 05, 202216.5016.9916.2316.3016.3042,000
May 04, 202216.7717.0816.3617.0817.0860,900
May 03, 202216.4417.0016.4416.8816.8856,200
May 02, 202216.4316.9616.4316.6716.6759,600
Apr 29, 202217.1917.1916.5916.5916.5942,400
Apr 28, 202216.8016.8116.5216.8016.8062,400
Apr 27, 202215.9516.5215.9516.4416.4461,900
Apr 26, 202215.6816.1115.6815.8915.8947,500
Apr 25, 202216.5816.6616.3116.5416.5444,400
Apr 22, 202217.5317.9917.0617.2417.2453,700
Apr 21, 202219.1919.1918.5218.5218.5247,200
Apr 20, 202219.5519.5519.2919.4219.4216,700
Apr 19, 202219.8619.8619.1219.6419.6441,900
Apr 18, 202219.4519.6519.4519.4519.4525,000
Apr 14, 202219.3219.6219.2219.5519.5551,900
Apr 13, 202218.9619.2418.9319.2219.2234,200
Apr 12, 202219.0619.2318.7918.9618.9644,100
Apr 11, 202218.8619.0018.6718.7418.7421,400
Apr 08, 202219.3419.4719.1819.2119.2126,400
Apr 07, 202218.8418.8418.5618.8418.8435,900
Apr 06, 202218.4719.3918.4718.8018.8032,600
Apr 05, 202219.0220.1019.0219.4419.4437,300
Apr 04, 202220.1420.4819.7519.7919.7944,400
Apr 01, 202219.6719.9519.6719.9519.9534,500
Mar 31, 202219.5819.5818.7818.9518.9521,300
Mar 30, 202218.8619.0218.8019.0219.0227,600
Mar 29, 202218.8119.0618.5518.9918.9973,100
Mar 28, 202219.2619.5219.2019.4919.4927,100
Mar 25, 202219.6119.6118.9718.9918.9927,200
Mar 24, 202219.0519.1819.0419.1019.1024,500
Mar 23, 202219.0419.0418.7818.8218.8241,300
Mar 22, 202218.9318.9618.7618.8518.8549,500
Mar 21, 202218.2318.4318.2318.3318.3320,300
Mar 18, 202218.0018.2517.9718.2518.2540,400
Mar 17, 202217.4917.7317.4417.6417.6414,300
Mar 16, 202216.7017.5916.7017.5917.5923,500
Mar 15, 202216.9316.9316.4616.6816.6838,600
Mar 14, 202217.8017.8017.2617.3217.3223,200
Mar 11, 202217.4718.1417.4517.7217.7232,000
Mar 10, 202217.7717.7817.1917.6817.6836,300
Mar 09, 202217.5018.7017.5017.7617.7654,400
Mar 08, 202218.0518.2117.8917.9917.99148,300
Mar 07, 202219.1819.7418.9719.2219.2261,500
Mar 04, 202218.6119.1118.6119.1119.1147,900
Mar 03, 202218.8018.8318.3418.6818.6899,300
Mar 02, 202218.0518.6817.9118.6818.68191,000
Mar 01, 202217.5717.6817.1017.3317.3352,400
Feb 28, 202217.5317.5417.2417.3817.3873,000
Feb 25, 202216.3817.1216.2917.1017.1032,400
Feb 24, 202215.7216.6915.7216.4916.4956,800
Feb 23, 202216.4516.5116.2616.2916.2939,100
Feb 22, 202216.5516.5515.8515.9515.9532,400
Feb 18, 202216.4716.5716.2916.5316.5361,200
Feb 17, 202215.5716.2215.5716.1316.1317,900
Feb 16, 202215.5716.5215.5715.9115.9137,400
Feb 15, 202216.4716.4715.9316.0016.0049,700
Feb 14, 202216.0016.3315.9116.0116.0127,200
Feb 11, 202216.0516.0915.6915.7615.7613,900
Feb 10, 202216.0716.1315.5715.6115.6142,600
Feb 09, 202216.0616.3616.0616.2516.2580,800
Feb 08, 202215.6315.6515.2515.5515.5550,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...