South32 Limited (SHTLF)
OTCMKTS · Delayed Price · Currency is USD
3.122
+0.107 (3.44%)
Feb 10, 2026, 9:30 AM EST
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 13.71% | 200 |
| Feb 9, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | -2.44% | 1,350 |
| Feb 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.43% | 781 |
| Feb 5, 2026 | 3.28 | 3.28 | 3.09 | 3.09 | 3.09 | -5.67% | 4,900 |
| Feb 4, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 5.81% | 5,300 |
| Feb 3, 2026 | 3.24 | 3.28 | 3.10 | 3.10 | 3.10 | -0.80% | 4,250 |
| Feb 2, 2026 | 2.90 | 3.13 | 2.90 | 3.13 | 3.13 | -3.85% | 841 |
| Jan 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 1,850 |
| Jan 29, 2026 | 3.38 | 3.60 | 3.15 | 3.27 | 3.27 | 5.83% | 8,737 |
| Jan 28, 2026 | 3.20 | 3.27 | 3.09 | 3.09 | 3.09 | -0.32% | 51,536 |
| Jan 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.34% | 1,000 |
| Jan 23, 2026 | 2.97 | 3.06 | 2.97 | 3.06 | 3.06 | 3.34% | 352,001 |
| Jan 22, 2026 | 3.09 | 3.09 | 2.96 | 2.96 | 2.96 | 3.86% | 198,191 |
| Jan 21, 2026 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | 5.17% | 1,200 |
| Jan 16, 2026 | 2.83 | 2.84 | 2.70 | 2.71 | 2.71 | 0.37% | 7,263 |
| Jan 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.45% | 1,150 |
| Jan 7, 2026 | 2.50 | 2.59 | 2.50 | 2.59 | 2.59 | 1.33% | 1,330 |
| Jan 6, 2026 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | 6.29% | 3,250 |
| Jan 5, 2026 | 2.49 | 2.49 | 2.40 | 2.40 | 2.40 | 3.31% | 2,200 |
| Dec 30, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.80% | 6,850 |
| Dec 29, 2025 | 2.46 | 2.46 | 2.39 | 2.39 | 2.39 | -2.45% | 1,424 |
| Dec 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 4.26% | 200 |
| Dec 23, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 3.30% | 1,025 |
| Dec 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.09% | 400 |
| Dec 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 9.52% | 3,500 |
| Dec 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 15,000 |
| Dec 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -6.12% | 5,600 |
| Dec 8, 2025 | 2.26 | 2.45 | 2.26 | 2.45 | 2.45 | 10.11% | 15,000 |
| Dec 4, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.11% | 400 |
| Dec 3, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | 1.12% | 113,487 |
| Dec 2, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.98% | 390 |
| Dec 1, 2025 | 2.26 | 2.27 | 2.25 | 2.27 | 2.27 | 12.38% | 4,265 |
| Nov 26, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | - | 2,178 |
| Nov 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.25% | 3,000 |
| Nov 24, 2025 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -1.22% | 1,165 |
| Nov 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -4.87% | 400 |
| Nov 20, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 7.75% | 218 |
| Nov 19, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -1.96% | 1,582 |
| Nov 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | 210 |
| Nov 14, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.94% | 445 |
| Nov 13, 2025 | 2.11 | 2.13 | 2.09 | 2.13 | 2.13 | 4.61% | 4,900 |
| Nov 11, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -3.55% | 6,979 |
| Nov 10, 2025 | 1.98 | 2.29 | 1.98 | 2.12 | 2.12 | 6.82% | 3,288 |
| Nov 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 1,050 |
| Nov 4, 2025 | 1.80 | 2.00 | 1.80 | 2.00 | 2.00 | -0.30% | 8,607 |
| Nov 3, 2025 | 2.06 | 2.06 | 2.01 | 2.01 | 2.01 | -3.70% | 3,229 |
| Oct 31, 2025 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -1.28% | 405 |
| Oct 30, 2025 | 2.06 | 2.11 | 2.06 | 2.11 | 2.11 | 3.53% | 2,000 |
| Oct 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.02% | 1,001 |
| Oct 28, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.24% | 1,100 |