South Star Battery Metals Corp. (STS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5800

+0.0200

(+3.57%)

At close: 03:54PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.5600	0.5800	0.5400	0.5800	0.5800	24,694
Apr 25, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	2,500
Apr 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 23, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	17,500
Apr 22, 2024	0.5700	0.5800	0.5700	0.5700	0.5700	14,173
Apr 19, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	10,090
Apr 18, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	3,500
Apr 17, 2024	0.5450	0.5600	0.5450	0.5500	0.5500	14,164
Apr 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
Apr 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	8,024
Apr 12, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	62,101
Apr 11, 2024	0.5200	0.5600	0.5200	0.5200	0.5200	113,200
Apr 10, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	7,580
Apr 09, 2024	0.5300	0.5500	0.5200	0.5200	0.5200	151,015
Apr 08, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	46,520
Apr 05, 2024	0.5500	0.6000	0.5300	0.5300	0.5300	89,280
Apr 04, 2024	0.5600	0.5800	0.5400	0.5400	0.5400	96,628
Apr 03, 2024	0.5200	0.5400	0.5100	0.5400	0.5400	38,764
Apr 02, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	20,246
Apr 01, 2024	0.5500	0.5500	0.5000	0.5100	0.5100	20,241
Mar 28, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	6,810
Mar 27, 2024	0.5500	0.5900	0.5500	0.5600	0.5600	49,746
Mar 26, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	16,785
Mar 25, 2024	0.5600	0.6200	0.5600	0.5700	0.5700	132,115
Mar 22, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	70,520
Mar 21, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	12,055
Mar 20, 2024	0.5800	0.6000	0.5500	0.6000	0.6000	123,039
Mar 19, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	2,099
Mar 18, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	3,500
Mar 15, 2024	0.5900	0.6100	0.5900	0.6050	0.6050	5,320
Mar 14, 2024	0.6300	0.6300	0.5900	0.5900	0.5900	50,224
Mar 13, 2024	0.6400	0.6500	0.6200	0.6200	0.6200	59,905
Mar 12, 2024	0.6400	0.6700	0.6200	0.6400	0.6400	99,560
Mar 11, 2024	0.6400	0.6400	0.6300	0.6400	0.6400	4,500
Mar 08, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	9,050
Mar 07, 2024	0.6900	0.7100	0.6500	0.6500	0.6500	82,395
Mar 06, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Mar 05, 2024	0.6700	0.6800	0.6400	0.6800	0.6800	36,040
Mar 04, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	12,000
Mar 01, 2024	0.6600	0.6800	0.6600	0.6700	0.6700	6,122
Feb 29, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	10,500
Feb 28, 2024	0.6700	0.6700	0.6400	0.6600	0.6600	11,550
Feb 27, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Feb 26, 2024	0.6800	0.7000	0.6700	0.7000	0.7000	28,000
Feb 23, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	1,545
Feb 22, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,550
Feb 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	4,000
Feb 20, 2024	0.6700	0.6700	0.6400	0.6600	0.6600	27,750
Feb 16, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	1,000
Feb 15, 2024	0.6700	0.6800	0.6200	0.6500	0.6500	34,200
Feb 14, 2024	0.6700	0.6700	0.6300	0.6400	0.6400	20,900
Feb 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 12, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	27,440
Feb 09, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	9,057
Feb 08, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	15,095
Feb 07, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Feb 06, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	6,500
Feb 05, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	1,000
Feb 02, 2024	0.6900	0.7000	0.6500	0.7000	0.7000	154,101
Feb 01, 2024	0.6800	0.6800	0.6200	0.6800	0.6800	177,350
Jan 31, 2024	0.7200	0.7200	0.6600	0.6700	0.6700	84,120
Jan 30, 2024	0.7100	0.7400	0.6900	0.6900	0.6900	72,500
Jan 29, 2024	0.7200	0.7400	0.6800	0.7100	0.7100	57,050
Jan 26, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	3,000
Jan 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Jan 24, 2024	0.7100	0.7100	0.6600	0.6900	0.6900	21,760
Jan 23, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 22, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	4,250
Jan 19, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	7,555
Jan 18, 2024	0.7100	0.7200	0.6900	0.7200	0.7200	29,712
Jan 17, 2024	0.7100	0.7200	0.7100	0.7100	0.7100	10,082
Jan 16, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	6,575
Jan 15, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	3,776
Jan 12, 2024	0.7100	0.7100	0.6600	0.6900	0.6900	26,113
Jan 11, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	21,500
Jan 10, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	6,980
Jan 09, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	11,200
Jan 08, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	19,708
Jan 05, 2024	0.7400	0.7400	0.7100	0.7100	0.7100	29,680
Jan 04, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 03, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	4,500
Jan 02, 2024	0.7400	0.7600	0.7300	0.7300	0.7300	10,000
Dec 29, 2023	0.7600	0.7600	0.7300	0.7500	0.7500	43,020
Dec 28, 2023	0.7400	0.7500	0.7100	0.7300	0.7300	23,501
Dec 27, 2023	0.7400	0.7400	0.7300	0.7400	0.7400	10,588
Dec 22, 2023	0.7300	0.7400	0.7200	0.7200	0.7200	31,300
Dec 21, 2023	0.7200	0.7300	0.7200	0.7300	0.7300	45,500
Dec 20, 2023	0.7400	0.7500	0.7300	0.7300	0.7300	10,705
Dec 19, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Dec 18, 2023	0.7600	0.7600	0.7500	0.7500	0.7500	3,000
Dec 15, 2023	0.7900	0.7900	0.7700	0.7700	0.7700	4,500
Dec 14, 2023	0.7600	0.8200	0.7300	0.7900	0.7900	127,535
Dec 13, 2023	0.7000	0.7600	0.7000	0.7600	0.7600	17,323
Dec 12, 2023	0.7000	0.7000	0.6900	0.7000	0.7000	11,500
Dec 11, 2023	0.6700	0.7100	0.6700	0.7000	0.7000	28,368
Dec 08, 2023	0.6700	0.6700	0.6400	0.6700	0.6700	166,500
Dec 07, 2023	0.6600	0.6700	0.6600	0.6700	0.6700	22,500
Dec 06, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	1,004
Dec 05, 2023	0.6700	0.6700	0.6300	0.6500	0.6500	31,610
Dec 04, 2023	0.6900	0.6900	0.6500	0.6500	0.6500	34,400
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(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,326.95+1,106.45(+1.28%)

South Star Battery Metals Corp. (STS.V)

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(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,326.95
+1,106.45(+1.28%)