South Star Battery Metals Corp. (STSBF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.4817

-0.0548

(-10.21%)

At close: 03:07PM EDT

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 May 2024	0.5365	0.5365	0.4817	0.4817	0.4817	14,118
24 May 2024	0.5365	0.5365	0.5365	0.5365	0.5365	-
23 May 2024	0.5365	0.5365	0.5365	0.5365	0.5365	1,100
22 May 2024	0.4905	0.5114	0.4905	0.5114	0.5114	1,450
21 May 2024	0.4700	0.5114	0.4700	0.5114	0.5114	4,125
20 May 2024	0.4100	0.4100	0.4100	0.4100	0.4100	6,020
17 May 2024	0.4460	0.4460	0.4381	0.4460	0.4460	18,400
16 May 2024	0.4603	0.4604	0.4602	0.4602	0.4602	17,800
15 May 2024	0.4521	0.4521	0.4277	0.4521	0.4521	11,600
14 May 2024	0.4583	0.4583	0.4583	0.4583	0.4583	3,000
13 May 2024	0.4583	0.4583	0.4583	0.4583	0.4583	1,300
10 May 2024	0.4441	0.4500	0.4440	0.4500	0.4500	10,400
09 May 2024	0.4406	0.4406	0.4406	0.4406	0.4406	524
08 May 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 May 2024	0.4584	0.4584	0.4336	0.4500	0.4500	44,225
06 May 2024	0.4800	0.4800	0.4200	0.4700	0.4700	28,450
03 May 2024	0.3942	0.4131	0.3942	0.4131	0.4131	9,400
02 May 2024	0.4075	0.4075	0.4075	0.4075	0.4075	1,000
01 May 2024	0.4000	0.4100	0.4000	0.4099	0.4099	8,340
30 Apr 2024	0.4047	0.4121	0.4000	0.4000	0.4000	8,500
29 Apr 2024	0.4109	0.4109	0.4109	0.4109	0.4109	-
26 Apr 2024	0.4151	0.4151	0.4109	0.4109	0.4109	17,200
25 Apr 2024	0.4100	0.4146	0.4100	0.4145	0.4145	28,500
24 Apr 2024	0.4076	0.4076	0.4076	0.4076	0.4076	-
23 Apr 2024	0.4076	0.4076	0.4076	0.4076	0.4076	17,295
22 Apr 2024	0.4159	0.4159	0.4159	0.4159	0.4159	2,000
19 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
18 Apr 2024	0.4099	0.4100	0.4099	0.4100	0.4100	5,700
17 Apr 2024	0.4028	0.4028	0.4028	0.4028	0.4028	-
16 Apr 2024	0.4029	0.4029	0.4027	0.4028	0.4028	8,500
15 Apr 2024	0.3908	0.3941	0.3908	0.3941	0.3941	9,600
12 Apr 2024	0.3836	0.3836	0.3836	0.3836	0.3836	1,000
11 Apr 2024	0.3774	0.4100	0.3774	0.4100	0.4100	2,200
10 Apr 2024	0.4004	0.4100	0.3844	0.3844	0.3844	44,100
09 Apr 2024	0.3948	0.3948	0.3946	0.3946	0.3946	7,500
08 Apr 2024	0.4001	0.4100	0.4001	0.4100	0.4100	785
05 Apr 2024	0.4250	0.4469	0.4024	0.4024	0.4024	84,500
04 Apr 2024	0.4104	0.4151	0.3750	0.3750	0.3750	6,415
03 Apr 2024	0.3868	0.4017	0.3671	0.3838	0.3838	24,709
02 Apr 2024	0.4028	0.4028	0.3731	0.3731	0.3731	23,226
01 Apr 2024	0.4114	0.4114	0.4114	0.4114	0.4114	4,030
28 Mar 2024	0.4084	0.4183	0.4084	0.4118	0.4118	28,242
27 Mar 2024	0.4167	0.4390	0.4166	0.4354	0.4354	76,501
26 Mar 2024	0.4249	0.4249	0.4200	0.4200	0.4200	5,600
25 Mar 2024	0.4122	0.4450	0.3406	0.4269	0.4269	90,960
22 Mar 2024	0.4212	0.4212	0.4212	0.4212	0.4212	-
21 Mar 2024	0.4350	0.4350	0.4212	0.4212	0.4212	8,005
20 Mar 2024	0.4629	0.4629	0.4629	0.4629	0.4629	-
19 Mar 2024	0.4629	0.4629	0.4629	0.4629	0.4629	-
18 Mar 2024	0.4391	0.4629	0.4391	0.4629	0.4629	14,500
15 Mar 2024	0.4391	0.4441	0.4391	0.4441	0.4441	1,200
14 Mar 2024	0.4500	0.4667	0.4391	0.4391	0.4391	9,900
13 Mar 2024	0.4753	0.4753	0.4650	0.4679	0.4679	20,500
12 Mar 2024	0.4715	0.4963	0.4715	0.4963	0.4963	1,890
11 Mar 2024	0.4755	0.4758	0.4744	0.4744	0.4744	3,182
08 Mar 2024	0.4799	0.4799	0.4701	0.4701	0.4701	5,575
07 Mar 2024	0.5042	0.5250	0.4945	0.4945	0.4945	36,000
06 Mar 2024	0.4917	0.4917	0.4917	0.4917	0.4917	-
05 Mar 2024	0.4642	0.4917	0.4642	0.4917	0.4917	3,000
04 Mar 2024	0.4870	0.4870	0.4870	0.4870	0.4870	-
01 Mar 2024	0.4869	0.4870	0.4869	0.4870	0.4870	1,560
29 Feb 2024	0.4785	0.4785	0.4785	0.4785	0.4785	289
28 Feb 2024	0.4863	0.4863	0.4863	0.4863	0.4863	1,120
27 Feb 2024	0.5035	0.5035	0.5035	0.5035	0.5035	-
26 Feb 2024	0.4957	0.5035	0.4832	0.5035	0.5035	2,770
23 Feb 2024	0.4889	0.4889	0.4889	0.4889	0.4889	-
22 Feb 2024	0.4900	0.4900	0.4852	0.4889	0.4889	1,396
21 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
20 Feb 2024	0.4800	0.4806	0.4800	0.4800	0.4800	8,645
16 Feb 2024	0.4818	0.4818	0.4818	0.4818	0.4818	-
15 Feb 2024	0.4818	0.4818	0.4818	0.4818	0.4818	10,000
14 Feb 2024	0.4678	0.4678	0.4678	0.4678	0.4678	199
13 Feb 2024	0.4838	0.4838	0.4838	0.4838	0.4838	-
12 Feb 2024	0.4910	0.4910	0.4836	0.4838	0.4838	7,951
09 Feb 2024	0.4904	0.4904	0.4904	0.4904	0.4904	-
08 Feb 2024	0.4911	0.4911	0.4904	0.4904	0.4904	20,260
07 Feb 2024	0.5083	0.5083	0.5083	0.5083	0.5083	-
06 Feb 2024	0.5083	0.5083	0.5083	0.5083	0.5083	-
05 Feb 2024	0.5083	0.5083	0.5083	0.5083	0.5083	-
02 Feb 2024	0.5083	0.5083	0.5083	0.5083	0.5083	-
01 Feb 2024	0.5020	0.5083	0.4921	0.5083	0.5083	5,402
31 Jan 2024	0.5236	0.5310	0.5000	0.5000	0.5000	13,800
30 Jan 2024	0.5416	0.5541	0.5342	0.5541	0.5541	56,000
29 Jan 2024	0.5400	0.5400	0.5375	0.5400	0.5400	72,100
26 Jan 2024	0.5197	0.5400	0.5165	0.5399	0.5399	55,500
25 Jan 2024	0.5141	0.5141	0.5141	0.5141	0.5141	-
24 Jan 2024	0.5227	0.5227	0.5141	0.5141	0.5141	600
23 Jan 2024	0.5269	0.5269	0.5269	0.5269	0.5269	100
22 Jan 2024	0.5419	0.5419	0.5419	0.5419	0.5419	3,900
19 Jan 2024	0.5275	0.5275	0.5275	0.5275	0.5275	200
18 Jan 2024	0.5258	0.5258	0.5258	0.5258	0.5258	200
17 Jan 2024	0.5457	0.5457	0.5457	0.5457	0.5457	-
16 Jan 2024	0.5457	0.5457	0.5457	0.5457	0.5457	-
12 Jan 2024	0.5457	0.5457	0.5457	0.5457	0.5457	199
11 Jan 2024	0.5358	0.5358	0.5358	0.5358	0.5358	1,000
10 Jan 2024	0.5600	0.5600	0.5598	0.5598	0.5598	1,930
09 Jan 2024	0.5419	0.5565	0.5419	0.5565	0.5565	10,789
08 Jan 2024	0.5586	0.5586	0.5586	0.5586	0.5586	-
05 Jan 2024	0.5598	0.5598	0.5477	0.5586	0.5586	5,200
04 Jan 2024	0.5469	0.5672	0.5469	0.5672	0.5672	1,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,678.68-3.82(-0.03%)

NZD/USD0.6135-0.0017(-0.28%)

ALL ORDS7,935.70-99.20(-1.23%)

OIL80.52+0.69(+0.86%)

GOLD2,344.60-11.90(-0.50%)

South Star Battery Metals Corp. (STSBF)

NZX 50
11,678.68
-3.82(-0.03%)

NZD/USD
0.6135
-0.0017(-0.28%)

ALL ORDS
7,935.70
-99.20(-1.23%)

OIL
80.52
+0.69(+0.86%)

GOLD
2,344.60
-11.90(-0.50%)