Canada markets close in 2 hours 33 minutes

South Star Battery Metals Corp. (STS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6800+0.0100 (+1.49%)
As of 12:30PM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.68000.68000.68000.68000.68001,000
May 21, 20240.63000.67000.63000.67000.670054,600
May 17, 20240.61000.61000.59000.60000.600015,050
May 16, 20240.60000.62000.60000.61000.61008,560
May 15, 20240.60000.60000.59000.59000.59006,800
May 14, 20240.61000.62000.61000.62000.62002,500
May 13, 20240.62000.62000.60000.60000.60005,556
May 10, 20240.60000.60000.59000.60000.60007,500
May 09, 20240.60000.60000.60000.60000.60001,500
May 08, 20240.60000.61000.59000.59000.59008,000
May 07, 20240.61000.62000.59000.60000.600023,000
May 06, 20240.65000.65000.59000.59000.590015,690
May 03, 20240.56000.57000.56000.57000.57009,000
May 02, 20240.56000.56000.55000.55000.55008,500
May 01, 20240.55000.55000.54000.54000.54004,502
Apr 30, 20240.58000.58000.55000.55000.550014,540
Apr 29, 20240.58000.58000.57000.57000.57002,000
Apr 26, 20240.56000.58000.54000.58000.580024,694
Apr 25, 20240.55000.56000.55000.56000.56002,500
Apr 24, 20240.55000.55000.55000.55000.5500-
Apr 23, 20240.57000.57000.55000.55000.550017,500
Apr 22, 20240.57000.58000.57000.57000.570014,173
Apr 19, 20240.56000.56000.56000.56000.560010,090
Apr 18, 20240.57000.57000.56000.56000.56003,500
Apr 17, 20240.54500.56000.54500.55000.550014,164
Apr 16, 20240.55000.55000.55000.55000.5500500
Apr 15, 20240.53000.53000.53000.53000.53008,024
Apr 12, 20240.54000.54000.52000.52000.520062,101
Apr 11, 20240.52000.56000.52000.52000.5200113,200
Apr 10, 20240.53000.53000.52000.52000.52007,580
Apr 09, 20240.53000.55000.52000.52000.5200151,015
Apr 08, 20240.54000.54000.52000.52000.520046,520
Apr 05, 20240.55000.60000.53000.53000.530089,280
Apr 04, 20240.56000.58000.54000.54000.540096,628
Apr 03, 20240.52000.54000.51000.54000.540038,764
Apr 02, 20240.51000.52000.51000.51000.510020,246
Apr 01, 20240.55000.55000.50000.51000.510020,241
Mar 28, 20240.57000.57000.55000.55000.55006,810
Mar 27, 20240.55000.59000.55000.56000.560049,746
Mar 26, 20240.58000.58000.55000.55000.550016,785
Mar 25, 20240.56000.62000.56000.57000.5700132,115
Mar 22, 20240.57000.57000.56000.56000.560070,520
Mar 21, 20240.60000.60000.57000.57000.570012,055
Mar 20, 20240.58000.60000.55000.60000.6000123,039
Mar 19, 20240.60000.60000.59000.59000.59002,099
Mar 18, 20240.61000.61000.60000.60000.60003,500
Mar 15, 20240.59000.61000.59000.60500.60505,320
Mar 14, 20240.63000.63000.59000.59000.590050,224
Mar 13, 20240.64000.65000.62000.62000.620059,905
Mar 12, 20240.64000.67000.62000.64000.640099,560
Mar 11, 20240.64000.64000.63000.64000.64004,500
Mar 08, 20240.64000.64000.64000.64000.64009,050
Mar 07, 20240.69000.71000.65000.65000.650082,395
Mar 06, 20240.70000.70000.70000.70000.70001,000
Mar 05, 20240.67000.68000.64000.68000.680036,040
Mar 04, 20240.67000.67000.65000.65000.650012,000
Mar 01, 20240.66000.68000.66000.67000.67006,122
Feb 29, 20240.67000.68000.66000.66000.660010,500
Feb 28, 20240.67000.67000.64000.66000.660011,550
Feb 27, 20240.68000.68000.68000.68000.68001,000
Feb 26, 20240.68000.70000.67000.70000.700028,000
Feb 23, 20240.66000.68000.66000.68000.68001,545
Feb 22, 20240.66000.66000.66000.66000.66001,550
Feb 21, 20240.65000.65000.65000.65000.65004,000
Feb 20, 20240.67000.67000.64000.66000.660027,750
Feb 16, 20240.66000.67000.66000.67000.67001,000
Feb 15, 20240.67000.68000.62000.65000.650034,200
Feb 14, 20240.67000.67000.63000.64000.640020,900
Feb 13, 20240.65000.65000.65000.65000.6500-
Feb 12, 20240.65000.66000.65000.65000.650027,440
Feb 09, 20240.68000.68000.67000.67000.67009,057
Feb 08, 20240.68000.68000.66000.66000.660015,095
Feb 07, 20240.70000.70000.70000.70000.70001,000
Feb 06, 20240.70000.70000.69000.70000.70006,500
Feb 05, 20240.68000.68000.67000.67000.67001,000
Feb 02, 20240.69000.70000.65000.70000.7000154,101
Feb 01, 20240.68000.68000.62000.68000.6800177,350
Jan 31, 20240.72000.72000.66000.67000.670084,120
Jan 30, 20240.71000.74000.69000.69000.690072,500
Jan 29, 20240.72000.74000.68000.71000.710057,050
Jan 26, 20240.71000.72000.71000.72000.72003,000
Jan 25, 20240.70000.70000.70000.70000.7000500
Jan 24, 20240.71000.71000.66000.69000.690021,760
Jan 23, 20240.71000.71000.71000.71000.7100-
Jan 22, 20240.72000.72000.71000.71000.71004,250
Jan 19, 20240.73000.73000.71000.71000.71007,555
Jan 18, 20240.71000.72000.69000.72000.720029,712
Jan 17, 20240.71000.72000.71000.71000.710010,082
Jan 16, 20240.72000.72000.72000.72000.72006,575
Jan 15, 20240.72000.73000.72000.73000.73003,776
Jan 12, 20240.71000.71000.66000.69000.690026,113
Jan 11, 20240.72000.72000.71000.71000.710021,500
Jan 10, 20240.75000.75000.72000.72000.72006,980
Jan 09, 20240.75000.75000.73000.73000.730011,200
Jan 08, 20240.72000.73000.72000.73000.730019,708
Jan 05, 20240.74000.74000.71000.71000.710029,680
Jan 04, 20240.74000.74000.74000.74000.7400-
Jan 03, 20240.74000.74000.74000.74000.74004,500
Jan 02, 20240.74000.76000.73000.73000.730010,000
Dec 29, 20230.76000.76000.73000.75000.750043,020
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...