STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Stelmine Canada Ltd. (STHFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0485

+0.0080

(+19.75%)

As of 12:54PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0404	0.0485	0.0380	0.0485	0.0485	135,000
Apr 29, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	-
Apr 26, 2024	0.0405	0.0405	0.0405	0.0405	0.0405	50,000
Apr 25, 2024	0.0380	0.0393	0.0380	0.0393	0.0393	12,600
Apr 24, 2024	0.0380	0.0393	0.0380	0.0380	0.0380	20,180
Apr 23, 2024	0.0386	0.0393	0.0365	0.0393	0.0393	51,500
Apr 22, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	6,000
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Apr 18, 2024	0.0404	0.0404	0.0404	0.0404	0.0404	5,000
Apr 17, 2024	0.0365	0.0450	0.0365	0.0402	0.0402	34,000
Apr 16, 2024	0.0415	0.0500	0.0415	0.0500	0.0500	7,000
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
Apr 12, 2024	0.0454	0.0476	0.0454	0.0476	0.0476	37,750
Apr 11, 2024	0.0450	0.0471	0.0450	0.0450	0.0450	130,000
Apr 10, 2024	0.0432	0.0440	0.0415	0.0440	0.0440	14,000
Apr 09, 2024	0.0433	0.0451	0.0433	0.0451	0.0451	2,670
Apr 08, 2024	0.0452	0.0465	0.0400	0.0465	0.0465	25,700
Apr 05, 2024	0.0460	0.0505	0.0365	0.0465	0.0465	270,400
Apr 04, 2024	0.0410	0.0550	0.0410	0.0450	0.0450	81,400
Apr 03, 2024	0.0370	0.0380	0.0360	0.0380	0.0380	96,435
Apr 02, 2024	0.0370	0.0370	0.0340	0.0355	0.0355	110,599
Apr 01, 2024	0.0373	0.0470	0.0330	0.0350	0.0350	35,900
Mar 28, 2024	0.0361	0.0361	0.0330	0.0330	0.0330	36,250
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 26, 2024	0.0365	0.0365	0.0300	0.0350	0.0350	95,000
Mar 25, 2024	0.0605	0.0605	0.0350	0.0350	0.0350	35,500
Mar 22, 2024	0.0369	0.0369	0.0369	0.0369	0.0369	-
Mar 21, 2024	0.0388	0.0388	0.0369	0.0369	0.0369	1,512
Mar 20, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	1,000
Mar 19, 2024	0.0370	0.0370	0.0365	0.0369	0.0369	42,000
Mar 18, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	10,000
Mar 15, 2024	0.0364	0.0405	0.0364	0.0405	0.0405	51,500
Mar 14, 2024	0.0392	0.0508	0.0392	0.0408	0.0408	175,000
Mar 13, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Mar 12, 2024	0.0390	0.0400	0.0371	0.0371	0.0371	111,500
Mar 11, 2024	0.0368	0.0408	0.0368	0.0400	0.0400	18,304
Mar 08, 2024	0.0368	0.0430	0.0368	0.0412	0.0412	58,980
Mar 07, 2024	0.0444	0.0444	0.0300	0.0300	0.0300	7,200
Mar 06, 2024	0.0478	0.0478	0.0478	0.0478	0.0478	17,000
Mar 05, 2024	0.0450	0.0552	0.0380	0.0473	0.0473	147,004
Mar 04, 2024	0.0400	0.0500	0.0396	0.0405	0.0405	253,320
Mar 01, 2024	0.0375	0.0375	0.0329	0.0329	0.0329	18,670
Feb 29, 2024	0.0364	0.0375	0.0364	0.0375	0.0375	44,402
Feb 28, 2024	0.0462	0.0462	0.0462	0.0462	0.0462	20,000
Feb 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	30,000
Feb 26, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	10,025
Feb 23, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	20,000
Feb 22, 2024	0.0334	0.0348	0.0300	0.0300	0.0300	91,500
Feb 21, 2024	0.0346	0.0352	0.0300	0.0339	0.0339	56,852
Feb 20, 2024	0.0408	0.0408	0.0333	0.0400	0.0400	25,754
Feb 16, 2024	0.0335	0.0335	0.0300	0.0335	0.0335	121,000
Feb 15, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	61,323
Feb 14, 2024	0.0369	0.0370	0.0331	0.0335	0.0335	138,610
Feb 13, 2024	0.0400	0.0405	0.0400	0.0405	0.0405	32,000
Feb 12, 2024	0.0351	0.0375	0.0351	0.0371	0.0371	85,000
Feb 09, 2024	0.0409	0.0609	0.0335	0.0413	0.0413	51,250
Feb 08, 2024	0.0371	0.0408	0.0371	0.0408	0.0408	76,154
Feb 07, 2024	0.0413	0.0467	0.0371	0.0467	0.0467	13,618
Feb 06, 2024	0.0413	0.0440	0.0369	0.0440	0.0440	230,910
Feb 05, 2024	0.0915	0.0915	0.0424	0.0443	0.0443	18,569
Feb 02, 2024	0.0448	0.0448	0.0445	0.0445	0.0445	69,200
Feb 01, 2024	0.0448	0.0569	0.0448	0.0490	0.0490	74,100
Jan 31, 2024	0.0500	0.0500	0.0425	0.0425	0.0425	103,750
Jan 30, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	10,000
Jan 29, 2024	0.0410	0.0468	0.0410	0.0468	0.0468	11,600
Jan 26, 2024	0.0450	0.0456	0.0447	0.0456	0.0456	23,611
Jan 25, 2024	0.0480	0.0480	0.0411	0.0450	0.0450	74,500
Jan 24, 2024	0.0480	0.0480	0.0449	0.0449	0.0449	22,500
Jan 23, 2024	0.0460	0.0479	0.0438	0.0440	0.0440	30,000
Jan 22, 2024	0.0442	0.0480	0.0442	0.0480	0.0480	59,250
Jan 19, 2024	0.0540	0.0540	0.0447	0.0447	0.0447	208,032
Jan 18, 2024	0.0555	0.0555	0.0540	0.0540	0.0540	19,000
Jan 17, 2024	0.0542	0.0542	0.0542	0.0542	0.0542	-
Jan 16, 2024	0.0542	0.0542	0.0542	0.0542	0.0542	11,676
Jan 12, 2024	0.0466	0.0490	0.0450	0.0490	0.0490	40,200
Jan 11, 2024	0.0600	0.0600	0.0444	0.0444	0.0444	157,883
Jan 10, 2024	0.0485	0.0495	0.0485	0.0495	0.0495	43,000
Jan 09, 2024	0.0450	0.0490	0.0450	0.0485	0.0485	207,910
Jan 08, 2024	0.0614	0.0614	0.0448	0.0472	0.0472	162,395
Jan 05, 2024	0.0517	0.0523	0.0514	0.0523	0.0523	14,500
Jan 04, 2024	0.0700	0.0700	0.0487	0.0548	0.0548	613,857
Jan 03, 2024	0.0600	0.0600	0.0525	0.0560	0.0560	330,000
Jan 02, 2024	0.0571	0.0675	0.0540	0.0675	0.0675	897,369
Dec 29, 2023	0.0600	0.0600	0.0540	0.0573	0.0573	93,800
Dec 28, 2023	0.0568	0.0604	0.0531	0.0604	0.0604	65,200
Dec 27, 2023	0.0630	0.0633	0.0524	0.0530	0.0530	231,267
Dec 26, 2023	0.0633	0.0703	0.0633	0.0633	0.0633	27,500
Dec 22, 2023	0.0529	0.0563	0.0499	0.0560	0.0560	214,530
Dec 21, 2023	0.0488	0.0570	0.0488	0.0546	0.0546	106,197
Dec 20, 2023	0.0524	0.0525	0.0524	0.0525	0.0525	35,000
Dec 19, 2023	0.0486	0.0529	0.0454	0.0529	0.0529	264,700
Dec 18, 2023	0.0528	0.0533	0.0481	0.0489	0.0489	42,950
Dec 15, 2023	0.0584	0.0677	0.0470	0.0528	0.0528	315,058
Dec 14, 2023	0.0613	0.0635	0.0610	0.0635	0.0635	14,000
Dec 13, 2023	0.0577	0.0590	0.0577	0.0580	0.0580	21,200
Dec 12, 2023	0.0593	0.0599	0.0560	0.0593	0.0593	15,000
Dec 11, 2023	0.0625	0.0625	0.0625	0.0625	0.0625	9,500
Dec 08, 2023	0.0600	0.0610	0.0555	0.0555	0.0555	56,291
Dec 07, 2023	0.0700	0.0700	0.0552	0.0552	0.0552	407,700
Dec 06, 2023	0.0613	0.0676	0.0600	0.0600	0.0600	253,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,796.86-214.76(-0.98%)

S&P 5005,061.73-54.44(-1.06%)

DOW37,927.64-458.45(-1.19%)

CAD/USD0.7265-0.0056(-0.77%)

CRUDE OIL81.80-0.83(-1.00%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Stelmine Canada Ltd. (STHFF)

S&P/TSX
21,796.86
-214.76(-0.98%)

S&P 500
5,061.73
-54.44(-1.06%)

DOW
37,927.64
-458.45(-1.19%)

CAD/USD
0.7265
-0.0056(-0.77%)

CRUDE OIL
81.80
-0.83(-1.00%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)