South32 Limited (SHTLF)
OTCMKTS
· Delayed Price · Currency is USD
2.260
0.00 (0.00%)
Mar 11, 2025, 4:00 PM EST
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Mar 10, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Mar 7, 2025 | 2.05 | 2.40 | 2.05 | 2.26 | 2.26 | 7.62% | 14,337 |
| Mar 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 893 |
| Mar 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | - | - |
| Mar 4, 2025 | 2.07 | 2.12 | 2.07 | 2.12 | 2.09 | -1.40% | 8,448 |
| Mar 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | - | - |
| Feb 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | - | 21,504 |
| Feb 27, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | - | 7,194 |
| Feb 26, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | - | - |
| Feb 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | - | - |
| Feb 24, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | - | - |
| Feb 21, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | - | - |
| Feb 20, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | 4.88% | 444 |
| Feb 19, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | - | - |
| Feb 18, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | - | - |
| Feb 14, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | 2.50% | 300,893 |
| Feb 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | - | 80,000 |
| Feb 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | -7.83% | 100 |
| Feb 11, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.14 | 1.12% | 147 |
| Feb 10, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.11 | - | - |
| Feb 7, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.11 | 2.19% | 1,000 |
| Feb 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | - | 80,000 |
| Feb 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | - | - |
| Feb 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | - | - |
| Feb 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | - | - |
| Jan 31, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | - | - |
| Jan 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | -0.94% | 300 |
| Jan 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | 3.41% | 2,000 |
| Jan 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | - | - |
| Jan 27, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | - | - |
| Jan 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | - | - |
| Jan 23, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | - | - |
| Jan 22, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | - | - |
| Jan 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | - | - |
| Jan 17, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | - | - |
| Jan 16, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | 4.59% | 306,108 |
| Jan 15, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | - | 122 |
| Jan 14, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | - | - |
| Jan 13, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | - | - |
| Jan 10, 2025 | 2.08 | 2.10 | 1.96 | 1.96 | 1.93 | -7.76% | 18,749 |
| Jan 8, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.09 | -1.16% | 200 |
| Jan 7, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | - | - |
| Jan 6, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | - | - |
| Jan 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | -0.92% | 2,487 |
| Jan 2, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.14 | - | - |
| Dec 31, 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.14 | - | - |
| Dec 30, 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.14 | 0.93% | 100 |
| Dec 27, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | - | - |
| Dec 26, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.12 | - | - |