Canada Markets closed

South Star Battery Metals Corp. (STS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5900+0.0100 (+1.72%)
At close: 03:41PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.57000.59000.55000.59000.590016,080
Jan 26, 20230.58000.59000.58000.58000.580013,000
Jan 25, 20230.57000.59000.57000.58000.580018,000
Jan 24, 20230.57000.57000.56000.56000.56003,000
Jan 23, 20230.59000.65000.55000.55000.550033,424
Jan 20, 20230.54000.58000.54000.58000.580014,000
Jan 19, 20230.53000.54000.53000.54000.54004,000
Jan 18, 20230.55000.55000.54000.54000.54003,300
Jan 17, 20230.56000.57000.53000.53000.530054,700
Jan 16, 20230.54000.55000.54000.55000.55002,000
Jan 13, 20230.55000.57000.54000.54000.540028,070
Jan 12, 20230.59000.59000.54000.54000.540028,484
Jan 11, 20230.52000.62000.52000.59000.5900150,224
Jan 10, 20230.54000.54000.52000.52000.52005,014
Jan 09, 20230.54000.54000.53000.53000.530014,550
Jan 06, 20230.54000.54000.52000.52000.520026,995
Jan 05, 20230.55000.55000.54000.54000.54003,000
Jan 04, 20230.58000.59000.53000.54000.540040,975
Jan 03, 20230.58000.59000.57000.59000.590014,679
Dec 30, 20220.56000.57000.55000.55000.55002,000
Dec 29, 20220.53000.55000.52000.55000.55008,004
Dec 28, 20220.50000.52000.50000.51000.510015,701
Dec 23, 20220.54000.54000.54000.54000.54002,000
Dec 22, 20220.56000.56000.53000.53000.53006,004
Dec 21, 20220.57000.57000.57000.57000.57002,000
Dec 20, 20220.58000.58000.54000.55000.550012,000
Dec 19, 20220.61000.61000.58000.58000.58006,540
Dec 16, 20220.64000.64000.58000.61000.610017,212
Dec 15, 20220.61000.63000.59000.61000.610048,200
Dec 14, 20220.60000.61000.60000.61000.61003,000
Dec 13, 20220.64000.64000.58000.58000.580013,001
Dec 12, 20220.63000.66000.63000.64000.640016,100
Dec 09, 20220.60000.63000.60000.63000.63005,021
Dec 08, 20220.62000.63000.60000.61000.610014,570
Dec 07, 20220.60000.65000.60000.63000.630019,727
Dec 06, 20220.56000.60000.56000.60000.600035,994
Dec 05, 20220.56000.57000.56000.57000.570018,311
Dec 02, 20220.54000.56000.53000.56000.56004,000
Dec 01, 20220.56000.56000.54000.54000.54008,620
Nov 30, 20220.55000.56000.55000.56000.56002,837
Nov 29, 20220.58000.58000.56000.57000.570036,000
Nov 28, 20220.59000.59000.57000.58000.58008,500
Nov 25, 20220.67000.67000.60000.60000.600071,806
Nov 24, 20220.65000.68000.65000.66000.66004,600
Nov 23, 20220.53000.66000.53000.65000.6500296,033
Nov 22, 20220.53000.53000.53000.53000.53002,500
Nov 21, 20220.55000.56000.53000.53000.530023,000
Nov 18, 20220.55000.56000.52000.53000.530053,721
Nov 17, 20220.51000.58000.51000.55000.550065,186
Nov 16, 20220.46500.51000.46500.51000.510027,500
Nov 15, 20220.46000.46000.46000.46000.460021,000
Nov 14, 20220.47500.48000.46000.46000.4600150,510
Nov 11, 20220.47500.47500.47000.47000.47005,350
Nov 10, 20220.48000.48000.48000.48000.48001,000
Nov 09, 20220.48000.48500.48000.48000.480019,260
Nov 08, 20220.49000.49000.48000.48000.48007,000
Nov 07, 20220.47500.49000.47500.48000.480016,028
Nov 04, 20220.47500.48000.47500.48000.48002,531
Nov 03, 20220.46000.48000.44000.47000.470038,150
Nov 02, 20220.46500.46500.46500.46500.4650-
Nov 01, 20220.47000.47000.45500.46500.46508,708
Oct 31, 20220.48000.48000.48000.48000.48004,500
Oct 28, 20220.48000.48000.48000.48000.48004,500
Oct 27, 20220.48000.48000.47500.47500.475011,700
Oct 26, 20220.49000.49000.47000.47000.47009,100
Oct 25, 20220.50000.50000.48500.49500.49505,513
Oct 24, 20220.53000.54000.50000.50000.50006,505
Oct 21, 20220.50000.54000.48500.54000.540012,701
Oct 20, 20220.51000.51000.50000.51000.51007,200
Oct 19, 20220.51000.52000.51000.52000.52003,250
Oct 18, 20220.53000.53000.52000.52000.52001,500
Oct 17, 20220.49500.54000.49500.53000.530020,194
Oct 14, 20220.49000.49000.48500.49000.490017,000
Oct 13, 20220.44000.49500.39500.49500.495084,104
Oct 12, 20220.46000.46000.43000.43000.43006,768
Oct 11, 20220.48000.48000.46000.46000.460012,384
Oct 07, 20220.48000.49000.47500.48000.480011,004
Oct 06, 20220.51000.52000.48500.48500.485026,970
Oct 05, 20220.53000.55000.51000.51000.510025,170
Oct 04, 20220.48000.53000.48000.53000.530053,994
Oct 03, 20220.49000.49000.47000.47000.470020,000
Sept 30, 20220.48500.52000.48000.48500.4850134,020
Sept 29, 20220.48000.50000.48000.49000.490040,500
Sept 28, 20220.49500.50000.46000.47500.475073,100
Sept 27, 20220.45500.52000.44000.49500.495087,875
Sept 26, 20220.51000.51000.45500.45500.455017,340
Sept 23, 20220.52000.53000.50000.50000.500015,110
Sept 22, 20220.51000.52000.49500.52000.52006,000
Sept 21, 20220.52000.52000.50000.50000.500019,705
Sept 20, 20220.51000.52000.49500.51000.510020,463
Sept 19, 20220.50000.52000.49000.52000.520044,206
Sept 16, 20220.51000.51000.51000.51000.5100500
Sept 15, 20220.47000.53000.47000.51000.5100141,447
Sept 14, 20220.41500.48000.41500.46500.465094,700
Sept 13, 20220.42000.44000.41000.41000.410025,400
Sept 12, 20220.45500.45500.41500.41500.415038,600
Sept 09, 20220.41000.47500.41000.46000.460082,156
Sept 08, 20220.40000.41000.39000.41000.410018,686
Sept 07, 20220.42000.42500.40000.40000.400022,008
Sept 06, 20220.40500.41500.40500.41500.415025,350
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...