South32 Limited (SHTLF)
OTCMKTS
· Delayed Price · Currency is USD
1.885
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jun 26, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 74,845 |
| Jun 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.05% | 76 |
| Jun 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 17.80% | 430 |
| Jun 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.51% | 898 |
| Jun 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 25,840 |
| Jun 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 27,757 |
| Jun 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 12, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 27 |
| Jun 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 300,000 |
| Jun 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 2, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 265 |
| May 30, 2025 | 1.92 | 1.92 | 1.75 | 1.75 | 1.75 | -13.58% | 2,600 |
| May 29, 2025 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 2.27% | 820 |
| May 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | 210 |
| May 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 14,439 |
| May 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 8,730 |
| May 16, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 1,090 |
| May 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,374,610 |
| May 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 13,163 |
| May 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 300 |
| May 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 12.50% | 500 |
| May 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Apr 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Apr 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Apr 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Apr 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 1,500 |
| Apr 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 43,838 |
| Apr 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -10.11% | 2,500 |
| Apr 21, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 9.88% | 9,591 |
| Apr 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.93% | 893 |
| Apr 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |