New Zealand markets closed

South Star Battery Metals Corp. (STS.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.5700+0.0200 (+3.64%)
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.56000.57000.56000.57000.57009,000
02 May 20240.56000.56000.55000.55000.55008,500
01 May 20240.55000.55000.54000.54000.54004,502
30 Apr 20240.58000.58000.55000.55000.550014,540
29 Apr 20240.58000.58000.57000.57000.57002,000
26 Apr 20240.56000.58000.54000.58000.580024,694
25 Apr 20240.55000.56000.55000.56000.56002,500
24 Apr 20240.55000.55000.55000.55000.5500-
23 Apr 20240.57000.57000.55000.55000.550017,500
22 Apr 20240.57000.58000.57000.57000.570014,173
19 Apr 20240.56000.56000.56000.56000.560010,090
18 Apr 20240.57000.57000.56000.56000.56003,500
17 Apr 20240.54500.56000.54500.55000.550014,164
16 Apr 20240.55000.55000.55000.55000.5500500
15 Apr 20240.53000.53000.53000.53000.53008,024
12 Apr 20240.54000.54000.52000.52000.520062,101
11 Apr 20240.52000.56000.52000.52000.5200113,200
10 Apr 20240.53000.53000.52000.52000.52007,580
09 Apr 20240.53000.55000.52000.52000.5200151,015
08 Apr 20240.54000.54000.52000.52000.520046,520
05 Apr 20240.55000.60000.53000.53000.530089,280
04 Apr 20240.56000.58000.54000.54000.540096,628
03 Apr 20240.52000.54000.51000.54000.540038,764
02 Apr 20240.51000.52000.51000.51000.510020,246
01 Apr 20240.55000.55000.50000.51000.510020,241
28 Mar 20240.57000.57000.55000.55000.55006,810
27 Mar 20240.55000.59000.55000.56000.560049,746
26 Mar 20240.58000.58000.55000.55000.550016,785
25 Mar 20240.56000.62000.56000.57000.5700132,115
22 Mar 20240.57000.57000.56000.56000.560070,520
21 Mar 20240.60000.60000.57000.57000.570012,055
20 Mar 20240.58000.60000.55000.60000.6000123,039
19 Mar 20240.60000.60000.59000.59000.59002,099
18 Mar 20240.61000.61000.60000.60000.60003,500
15 Mar 20240.59000.61000.59000.60500.60505,320
14 Mar 20240.63000.63000.59000.59000.590050,224
13 Mar 20240.64000.65000.62000.62000.620059,905
12 Mar 20240.64000.67000.62000.64000.640099,560
11 Mar 20240.64000.64000.63000.64000.64004,500
08 Mar 20240.64000.64000.64000.64000.64009,050
07 Mar 20240.69000.71000.65000.65000.650082,395
06 Mar 20240.70000.70000.70000.70000.70001,000
05 Mar 20240.67000.68000.64000.68000.680036,040
04 Mar 20240.67000.67000.65000.65000.650012,000
01 Mar 20240.66000.68000.66000.67000.67006,122
29 Feb 20240.67000.68000.66000.66000.660010,500
28 Feb 20240.67000.67000.64000.66000.660011,550
27 Feb 20240.68000.68000.68000.68000.68001,000
26 Feb 20240.68000.70000.67000.70000.700028,000
23 Feb 20240.66000.68000.66000.68000.68001,545
22 Feb 20240.66000.66000.66000.66000.66001,550
21 Feb 20240.65000.65000.65000.65000.65004,000
20 Feb 20240.67000.67000.64000.66000.660027,750
16 Feb 20240.66000.67000.66000.67000.67001,000
15 Feb 20240.67000.68000.62000.65000.650034,200
14 Feb 20240.67000.67000.63000.64000.640020,900
13 Feb 20240.65000.65000.65000.65000.6500-
12 Feb 20240.65000.66000.65000.65000.650027,440
09 Feb 20240.68000.68000.67000.67000.67009,057
08 Feb 20240.68000.68000.66000.66000.660015,095
07 Feb 20240.70000.70000.70000.70000.70001,000
06 Feb 20240.70000.70000.69000.70000.70006,500
05 Feb 20240.68000.68000.67000.67000.67001,000
02 Feb 20240.69000.70000.65000.70000.7000154,101
01 Feb 20240.68000.68000.62000.68000.6800177,350
31 Jan 20240.72000.72000.66000.67000.670084,120
30 Jan 20240.71000.74000.69000.69000.690072,500
29 Jan 20240.72000.74000.68000.71000.710057,050
26 Jan 20240.71000.72000.71000.72000.72003,000
25 Jan 20240.70000.70000.70000.70000.7000500
24 Jan 20240.71000.71000.66000.69000.690021,760
23 Jan 20240.71000.71000.71000.71000.7100-
22 Jan 20240.72000.72000.71000.71000.71004,250
19 Jan 20240.73000.73000.71000.71000.71007,555
18 Jan 20240.71000.72000.69000.72000.720029,712
17 Jan 20240.71000.72000.71000.71000.710010,082
16 Jan 20240.72000.72000.72000.72000.72006,575
15 Jan 20240.72000.73000.72000.73000.73003,776
12 Jan 20240.71000.71000.66000.69000.690026,113
11 Jan 20240.72000.72000.71000.71000.710021,500
10 Jan 20240.75000.75000.72000.72000.72006,980
09 Jan 20240.75000.75000.73000.73000.730011,200
08 Jan 20240.72000.73000.72000.73000.730019,708
05 Jan 20240.74000.74000.71000.71000.710029,680
04 Jan 20240.74000.74000.74000.74000.7400-
03 Jan 20240.74000.74000.74000.74000.74004,500
02 Jan 20240.74000.76000.73000.73000.730010,000
29 Dec 20230.76000.76000.73000.75000.750043,020
28 Dec 20230.74000.75000.71000.73000.730023,501
27 Dec 20230.74000.74000.73000.74000.740010,588
22 Dec 20230.73000.74000.72000.72000.720031,300
21 Dec 20230.72000.73000.72000.73000.730045,500
20 Dec 20230.74000.75000.73000.73000.730010,705
19 Dec 20230.75000.75000.75000.75000.75001,000
18 Dec 20230.76000.76000.75000.75000.75003,000
15 Dec 20230.79000.79000.77000.77000.77004,500
14 Dec 20230.76000.82000.73000.79000.7900127,535
13 Dec 20230.70000.76000.70000.76000.760017,323
12 Dec 20230.70000.70000.69000.70000.700011,500
11 Dec 20230.67000.71000.67000.70000.700028,368
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...