South Star Battery Metals Corp. (STS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6200

-0.0400

(-6.06%)

At close: 03:33PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	16,110
Oct 03, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Oct 02, 2024	0.6300	0.6600	0.6300	0.6600	0.6600	12,000
Oct 01, 2024	0.6000	0.6400	0.6000	0.6400	0.6400	18,550
Sept 30, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	12,500
Sept 27, 2024	0.5900	0.5900	0.5700	0.5800	0.5800	53,050
Sept 26, 2024	0.6200	0.6200	0.5900	0.5900	0.5900	22,500
Sept 25, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	8,500
Sept 24, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	5,025
Sept 23, 2024	0.5800	0.5900	0.5700	0.5900	0.5900	17,000
Sept 20, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	12,210
Sept 19, 2024	0.5900	0.6100	0.5800	0.6100	0.6100	11,990
Sept 18, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	17,000
Sept 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Sept 16, 2024	0.5900	0.6000	0.5800	0.5900	0.5900	59,900
Sept 13, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	7,035
Sept 12, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	29,700
Sept 11, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	61,666
Sept 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	52,500
Sept 09, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	57,443
Sept 06, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,500
Sept 05, 2024	0.6000	0.6100	0.5900	0.6100	0.6100	28,575
Sept 04, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	25,500
Sept 03, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	12,600
Aug 30, 2024	0.6300	0.6600	0.6000	0.6600	0.6600	9,761
Aug 29, 2024	0.6500	0.6600	0.6500	0.6600	0.6600	1,500
Aug 28, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	2,000
Aug 27, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	2,504
Aug 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	65,500
Aug 23, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	30,950
Aug 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	13,000
Aug 21, 2024	0.6200	0.6500	0.6200	0.6500	0.6500	9,900
Aug 20, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	2,500
Aug 19, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	3,500
Aug 16, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	7,900
Aug 15, 2024	0.6200	0.6200	0.5800	0.6000	0.6000	15,000
Aug 14, 2024	0.6000	0.6300	0.6000	0.6200	0.6200	211,560
Aug 13, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	14,004
Aug 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Aug 09, 2024	0.5400	0.5900	0.5400	0.5900	0.5900	33,600
Aug 08, 2024	0.5550	0.5550	0.5400	0.5400	0.5400	2,500
Aug 07, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	3,515
Aug 06, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,021
Aug 02, 2024	0.5500	0.5500	0.5400	0.5500	0.5500	11,011
Aug 01, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,664
Jul 31, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	5,166
Jul 30, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Jul 29, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	8,500
Jul 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,545
Jul 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,548
Jul 22, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,180
Jul 19, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,025
Jul 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,600
Jul 17, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	7,020
Jul 16, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	4,010
Jul 15, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	5,100
Jul 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	3,000
Jul 11, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	18,525
Jul 10, 2024	0.5750	0.5800	0.5600	0.5600	0.5600	35,515
Jul 09, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	6,000
Jul 08, 2024	0.6500	0.6500	0.5800	0.5800	0.5800	90,465
Jul 05, 2024	0.6200	0.6600	0.6200	0.6500	0.6500	10,000
Jul 04, 2024	0.6000	0.6300	0.5800	0.6300	0.6300	16,500
Jul 03, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	16,661
Jul 02, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	5,500
Jun 28, 2024	0.6200	0.6400	0.5800	0.6200	0.6200	9,830
Jun 27, 2024	0.5900	0.6200	0.5700	0.6200	0.6200	10,500
Jun 26, 2024	0.6100	0.6100	0.5300	0.5500	0.5500	17,360
Jun 25, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	2,500
Jun 24, 2024	0.6000	0.6400	0.6000	0.6200	0.6200	7,000
Jun 21, 2024	0.6200	0.6200	0.5200	0.6200	0.6200	42,506
Jun 20, 2024	0.6100	0.6700	0.6100	0.6200	0.6200	39,500
Jun 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 18, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	8,000
Jun 17, 2024	0.6300	0.6300	0.5300	0.5300	0.5300	37,275
Jun 14, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	33,300
Jun 13, 2024	0.7100	0.7400	0.6700	0.6700	0.6700	13,000
Jun 12, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	2,000
Jun 11, 2024	0.6700	0.7300	0.6700	0.7000	0.7000	45,700
Jun 10, 2024	0.6400	0.6700	0.6300	0.6700	0.6700	26,400
Jun 07, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
Jun 06, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	8,900
Jun 05, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	19,500
Jun 04, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	40,309
Jun 03, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	2,000
May 31, 2024	0.6900	0.7100	0.6400	0.7000	0.7000	44,413
May 30, 2024	0.7100	0.7400	0.6900	0.6900	0.6900	16,593
May 29, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	3,500
May 28, 2024	0.7100	0.7300	0.6800	0.7300	0.7300	25,500
May 27, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
May 24, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
May 23, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,025
May 22, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
May 21, 2024	0.6300	0.6700	0.6300	0.6700	0.6700	54,600
May 17, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	15,050
May 16, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	8,560
May 15, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	6,800
May 14, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	2,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,158.54-150.07(-0.18%)

South Star Battery Metals Corp. (STS.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,158.54
-150.07(-0.18%)