Canada Markets open in 9 hrs 13 mins

Stelmine Canada Ltd. (STHFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1415+0.0115 (+8.85%)
At close: 03:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 20220.12160.13010.11180.12000.1200120,210
May 25, 20220.12570.14120.12340.13450.1345142,500
May 24, 20220.13400.14000.13400.14000.140019,511
May 23, 20220.14150.14150.14150.14150.1415-
May 20, 20220.13880.14150.13500.14150.141524,473
May 19, 20220.14690.14690.13000.13000.1300274,180
May 18, 20220.13640.15580.13250.14450.144556,200
May 17, 20220.14740.15230.14030.14490.144963,158
May 16, 20220.15220.16530.13300.14290.1429289,053
May 13, 20220.10750.17590.10750.15200.1520474,116
May 12, 20220.10720.14520.10640.11940.1194238,456
May 11, 20220.12720.13120.10790.12300.1230216,997
May 10, 20220.14200.14200.11440.12290.1229499,622
May 09, 20220.15470.15470.13500.14640.1464268,232
May 06, 20220.16010.16290.15490.15500.155076,267
May 05, 20220.17420.17420.15500.16000.160095,223
May 04, 20220.17800.17800.16460.16460.1646219,205
May 03, 20220.17000.17910.16500.17780.177838,198
May 02, 20220.18500.18860.17700.17700.1770162,212
Apr 29, 20220.19260.19260.18480.18910.1891174,622
Apr 28, 20220.18610.19260.18610.19260.192651,011
Apr 27, 20220.19500.20880.18260.19480.1948163,063
Apr 26, 20220.20310.20500.19000.19580.1958159,182
Apr 25, 20220.19860.21990.19710.21240.2124144,302
Apr 22, 20220.21990.21990.20110.20770.2077286,902
Apr 21, 20220.22500.23980.21000.21000.2100105,034
Apr 20, 20220.22450.24000.22450.24000.240028,090
Apr 19, 20220.21360.24000.21360.22600.2260446,977
Apr 18, 20220.22000.25300.21360.21720.2172434,069
Apr 14, 20220.22000.22180.21420.22180.221845,981
Apr 13, 20220.20240.23000.20240.22000.220083,370
Apr 12, 20220.21040.22000.21000.21800.218052,285
Apr 11, 20220.21240.21430.20750.21380.213868,590
Apr 08, 20220.22000.22000.20530.21000.2100251,458
Apr 07, 20220.22770.22770.21000.21510.2151243,175
Apr 06, 20220.23800.24080.21520.22600.2260176,240
Apr 05, 20220.24000.25000.23000.23500.2350325,192
Apr 04, 20220.22000.23770.21550.23770.2377153,001
Apr 01, 20220.21630.22460.21630.22460.2246142,554
Mar 31, 20220.22350.22500.21520.22490.224964,382
Mar 30, 20220.21710.22720.21500.22000.220062,000
Mar 29, 20220.22000.22990.21500.22410.2241187,690
Mar 28, 20220.21760.23210.21650.22000.2200285,687
Mar 25, 20220.21560.22500.20790.21650.2165257,748
Mar 24, 20220.21960.24860.20760.22100.2210295,600
Mar 23, 20220.19850.22300.19600.21480.2148334,093
Mar 22, 20220.19080.21000.18660.19510.1951268,726
Mar 21, 20220.21030.21030.19000.20000.2000218,383
Mar 18, 20220.22170.22170.19820.20000.2000242,836
Mar 17, 20220.21000.23100.21000.22570.2257142,213
Mar 16, 20220.21370.21760.20000.21000.210070,850
Mar 15, 20220.21330.21950.19510.20570.2057486,065
Mar 14, 20220.22770.22770.21330.21800.2180155,373
Mar 11, 20220.22040.23500.21990.22790.227992,469
Mar 10, 20220.24040.24340.22000.23380.2338148,076
Mar 09, 20220.23390.24490.22470.24490.2449151,384
Mar 08, 20220.24160.25000.22770.22770.2277219,629
Mar 07, 20220.25000.28330.21330.23810.2381513,166
Mar 04, 20220.24990.25110.23150.24360.2436180,796
Mar 03, 20220.25940.25940.23750.24000.240074,621
Mar 02, 20220.27000.28490.23230.23750.2375193,265
Mar 01, 20220.23280.28000.23280.26270.2627215,744
Feb 28, 20220.26700.26700.23000.23380.2338176,154
Feb 25, 20220.22680.26400.22680.23200.2320400,283
Feb 24, 20220.25000.27000.21330.22640.2264283,942
Feb 23, 20220.27000.27000.23110.23620.2362226,840
Feb 22, 20220.24350.27000.24350.26870.2687190,349
Feb 18, 20220.25000.27000.24060.27000.2700151,921
Feb 17, 20220.27500.27500.22440.23500.2350178,809
Feb 16, 20220.24550.25000.22820.23060.2306390,024
Feb 15, 20220.25920.27620.22320.23690.2369549,532
Feb 14, 20220.26000.30660.24500.27620.2762836,751
Feb 11, 20220.22810.25830.22430.25300.2530610,411
Feb 10, 20220.21500.25830.19700.22400.22401,318,846
Feb 09, 20220.19000.20620.17500.20250.2025639,344
Feb 08, 20220.18490.19390.18300.18820.188274,600
Feb 07, 20220.16830.17850.16170.17360.173661,000
Feb 04, 20220.17760.17760.17760.17760.1776-
Feb 03, 20220.17760.17760.17760.17760.17761,000
Feb 02, 20220.16940.17100.16940.17100.171060,130
Feb 01, 20220.18090.18090.18090.18090.1809-
Jan 31, 20220.18090.18090.18090.18090.18096,000
Jan 28, 20220.16500.16500.16440.16440.164416,250
Jan 27, 20220.17740.17740.16430.16430.1643108,750
Jan 26, 20220.19840.19900.18250.18250.182518,258
Jan 25, 20220.20000.25920.19430.19500.195085,500
Jan 24, 20220.20570.22000.19480.21380.2138365,493
Jan 21, 20220.20000.20000.19860.19860.198611,000
Jan 20, 20220.19900.21230.19900.21230.2123119,100
Jan 19, 20220.19730.20140.19600.19620.196231,869
Jan 18, 20220.19570.19570.18800.19000.1900120,000
Jan 14, 20220.20000.20000.20000.20000.200020,000
Jan 13, 20220.20300.20850.20300.20850.20852,354
Jan 12, 20220.20760.20760.19760.19760.19766,000
Jan 11, 20220.20530.20540.19740.19760.1976169,500
Jan 10, 20220.21750.21750.21750.21750.2175-
Jan 07, 20220.22340.22340.21750.21750.217516,000
Jan 06, 20220.21500.21500.20750.20750.207555,000
Jan 05, 20220.25000.25000.25000.25000.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...