South Star Battery Metals Corp. (STSBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4099

+0.0099

(+2.48%)

At close: 03:15PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.4000	0.4100	0.4000	0.4099	0.4099	8,340
Apr 30, 2024	0.4047	0.4121	0.4000	0.4000	0.4000	8,500
Apr 29, 2024	0.4109	0.4109	0.4109	0.4109	0.4109	-
Apr 26, 2024	0.4151	0.4151	0.4109	0.4109	0.4109	17,200
Apr 25, 2024	0.4100	0.4146	0.4100	0.4145	0.4145	28,500
Apr 24, 2024	0.4076	0.4076	0.4076	0.4076	0.4076	-
Apr 23, 2024	0.4076	0.4076	0.4076	0.4076	0.4076	17,295
Apr 22, 2024	0.4159	0.4159	0.4159	0.4159	0.4159	2,000
Apr 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 18, 2024	0.4099	0.4100	0.4099	0.4100	0.4100	5,700
Apr 17, 2024	0.4028	0.4028	0.4028	0.4028	0.4028	-
Apr 16, 2024	0.4029	0.4029	0.4027	0.4028	0.4028	8,500
Apr 15, 2024	0.3908	0.3941	0.3908	0.3941	0.3941	9,600
Apr 12, 2024	0.3836	0.3836	0.3836	0.3836	0.3836	1,000
Apr 11, 2024	0.3774	0.4100	0.3774	0.4100	0.4100	2,200
Apr 10, 2024	0.4004	0.4100	0.3844	0.3844	0.3844	44,100
Apr 09, 2024	0.3948	0.3948	0.3946	0.3946	0.3946	7,500
Apr 08, 2024	0.4001	0.4100	0.4001	0.4100	0.4100	785
Apr 05, 2024	0.4250	0.4469	0.4024	0.4024	0.4024	84,500
Apr 04, 2024	0.4104	0.4151	0.3750	0.3750	0.3750	6,415
Apr 03, 2024	0.3868	0.4017	0.3671	0.3838	0.3838	24,709
Apr 02, 2024	0.4028	0.4028	0.3731	0.3731	0.3731	23,226
Apr 01, 2024	0.4114	0.4114	0.4114	0.4114	0.4114	4,030
Mar 28, 2024	0.4084	0.4183	0.4084	0.4118	0.4118	28,242
Mar 27, 2024	0.4167	0.4390	0.4166	0.4354	0.4354	76,501
Mar 26, 2024	0.4249	0.4249	0.4200	0.4200	0.4200	5,600
Mar 25, 2024	0.4122	0.4450	0.3406	0.4269	0.4269	90,960
Mar 22, 2024	0.4212	0.4212	0.4212	0.4212	0.4212	-
Mar 21, 2024	0.4350	0.4350	0.4212	0.4212	0.4212	8,005
Mar 20, 2024	0.4629	0.4629	0.4629	0.4629	0.4629	-
Mar 19, 2024	0.4629	0.4629	0.4629	0.4629	0.4629	-
Mar 18, 2024	0.4391	0.4629	0.4391	0.4629	0.4629	14,500
Mar 15, 2024	0.4391	0.4441	0.4391	0.4441	0.4441	1,200
Mar 14, 2024	0.4500	0.4667	0.4391	0.4391	0.4391	9,900
Mar 13, 2024	0.4753	0.4753	0.4650	0.4679	0.4679	20,500
Mar 12, 2024	0.4715	0.4963	0.4715	0.4963	0.4963	1,890
Mar 11, 2024	0.4755	0.4758	0.4744	0.4744	0.4744	3,182
Mar 08, 2024	0.4799	0.4799	0.4701	0.4701	0.4701	5,575
Mar 07, 2024	0.5042	0.5250	0.4945	0.4945	0.4945	36,000
Mar 06, 2024	0.4917	0.4917	0.4917	0.4917	0.4917	-
Mar 05, 2024	0.4642	0.4917	0.4642	0.4917	0.4917	3,000
Mar 04, 2024	0.4870	0.4870	0.4870	0.4870	0.4870	-
Mar 01, 2024	0.4869	0.4870	0.4869	0.4870	0.4870	1,560
Feb 29, 2024	0.4785	0.4785	0.4785	0.4785	0.4785	289
Feb 28, 2024	0.4863	0.4863	0.4863	0.4863	0.4863	1,120
Feb 27, 2024	0.5035	0.5035	0.5035	0.5035	0.5035	-
Feb 26, 2024	0.4957	0.5035	0.4832	0.5035	0.5035	2,770
Feb 23, 2024	0.4889	0.4889	0.4889	0.4889	0.4889	-
Feb 22, 2024	0.4900	0.4900	0.4852	0.4889	0.4889	1,396
Feb 21, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 20, 2024	0.4800	0.4806	0.4800	0.4800	0.4800	8,645
Feb 16, 2024	0.4818	0.4818	0.4818	0.4818	0.4818	-
Feb 15, 2024	0.4818	0.4818	0.4818	0.4818	0.4818	10,000
Feb 14, 2024	0.4678	0.4678	0.4678	0.4678	0.4678	199
Feb 13, 2024	0.4838	0.4838	0.4838	0.4838	0.4838	-
Feb 12, 2024	0.4910	0.4910	0.4836	0.4838	0.4838	7,951
Feb 09, 2024	0.4904	0.4904	0.4904	0.4904	0.4904	-
Feb 08, 2024	0.4911	0.4911	0.4904	0.4904	0.4904	20,260
Feb 07, 2024	0.5083	0.5083	0.5083	0.5083	0.5083	-
Feb 06, 2024	0.5083	0.5083	0.5083	0.5083	0.5083	-
Feb 05, 2024	0.5083	0.5083	0.5083	0.5083	0.5083	-
Feb 02, 2024	0.5083	0.5083	0.5083	0.5083	0.5083	-
Feb 01, 2024	0.5020	0.5083	0.4921	0.5083	0.5083	5,402
Jan 31, 2024	0.5236	0.5310	0.5000	0.5000	0.5000	13,800
Jan 30, 2024	0.5416	0.5541	0.5342	0.5541	0.5541	56,000
Jan 29, 2024	0.5400	0.5400	0.5375	0.5400	0.5400	72,100
Jan 26, 2024	0.5197	0.5400	0.5165	0.5399	0.5399	55,500
Jan 25, 2024	0.5141	0.5141	0.5141	0.5141	0.5141	-
Jan 24, 2024	0.5227	0.5227	0.5141	0.5141	0.5141	600
Jan 23, 2024	0.5269	0.5269	0.5269	0.5269	0.5269	100
Jan 22, 2024	0.5419	0.5419	0.5419	0.5419	0.5419	3,900
Jan 19, 2024	0.5275	0.5275	0.5275	0.5275	0.5275	200
Jan 18, 2024	0.5258	0.5258	0.5258	0.5258	0.5258	200
Jan 17, 2024	0.5457	0.5457	0.5457	0.5457	0.5457	-
Jan 16, 2024	0.5457	0.5457	0.5457	0.5457	0.5457	-
Jan 12, 2024	0.5457	0.5457	0.5457	0.5457	0.5457	199
Jan 11, 2024	0.5358	0.5358	0.5358	0.5358	0.5358	1,000
Jan 10, 2024	0.5600	0.5600	0.5598	0.5598	0.5598	1,930
Jan 09, 2024	0.5419	0.5565	0.5419	0.5565	0.5565	10,789
Jan 08, 2024	0.5586	0.5586	0.5586	0.5586	0.5586	-
Jan 05, 2024	0.5598	0.5598	0.5477	0.5586	0.5586	5,200
Jan 04, 2024	0.5469	0.5672	0.5469	0.5672	0.5672	1,500
Jan 03, 2024	0.5751	0.5759	0.5751	0.5759	0.5759	578
Jan 02, 2024	0.5658	0.5658	0.5658	0.5658	0.5658	-
Dec 29, 2023	0.5700	0.5700	0.5441	0.5658	0.5658	4,250
Dec 28, 2023	0.5735	0.5735	0.5583	0.5583	0.5583	925
Dec 27, 2023	0.5653	0.5728	0.5409	0.5409	0.5409	17,400
Dec 26, 2023	0.5518	0.5518	0.5518	0.5518	0.5518	190
Dec 22, 2023	0.5593	0.5750	0.5500	0.5655	0.5655	9,135
Dec 21, 2023	0.5850	0.5850	0.5445	0.5500	0.5500	5,500
Dec 20, 2023	0.5670	0.5670	0.5500	0.5500	0.5500	14,720
Dec 19, 2023	0.5564	0.5564	0.5564	0.5564	0.5564	-
Dec 18, 2023	0.5565	0.5565	0.5564	0.5564	0.5564	8,500
Dec 15, 2023	0.5901	0.5901	0.5750	0.5750	0.5750	5,000
Dec 14, 2023	0.6034	0.6034	0.5593	0.5892	0.5892	29,550
Dec 13, 2023	0.5231	0.5650	0.5231	0.5650	0.5650	3,945
Dec 12, 2023	0.4963	0.5108	0.4963	0.5108	0.5108	4,000
Dec 11, 2023	0.5129	0.5145	0.5000	0.5100	0.5100	9,541
Dec 08, 2023	0.4977	0.4977	0.4902	0.4902	0.4902	50,700
Dec 07, 2023	0.4866	0.4994	0.4854	0.4994	0.4994	22,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7295+0.0014(+0.20%)

CRUDE OIL79.56+0.56(+0.71%)

Bitcoin CAD79,059.20-130.20(-0.16%)

South Star Battery Metals Corp. (STSBF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7295
+0.0014(+0.20%)

CRUDE OIL
79.56
+0.56(+0.71%)

Bitcoin CAD
79,059.20
-130.20(-0.16%)