South32 Limited (SHTLF)
OTCMKTS
· Delayed Price · Currency is USD
1.950
-0.075 (-3.70%)
May 29, 2025, 12:08 PM EDT
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 100,000 |
| Apr 14, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 16,648 |
| Apr 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 329,541 |
| Apr 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 28,193 |
| Apr 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -13.43% | 365 |
| Apr 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -9.09% | 5,074 |
| Apr 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Apr 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Apr 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 9 |
| Apr 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Mar 31, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -3.75% | 5,059 |
| Mar 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 32,043 |
| Mar 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 1,239 |
| Mar 24, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -7.08% | 7,002 |
| Mar 21, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Mar 20, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |