South32 Limited (SHTLF)
OTCMKTS · Delayed Price · Currency is USD
3.400
+0.470 (16.04%)
Nov 6, 2026, 4:00 PM EST
SHTLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 16.04% | 1,000 |
| Nov 5, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -6.24% | 1,493 |
| Oct 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 4.17% | 20,762 |
| Oct 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 5.26% | 3,000 |
| Oct 16, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -16.18% | 100 |
| Oct 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.23% | 1,000 |
| Oct 5, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 2.90% | 1,050 |
| Oct 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.63% | 55,482 |
| Sep 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.14% | 903 |
| Sep 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 13.49% | 1,886 |
| Sep 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -15.60% | 119 |
| Sep 8, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.73 | -0.37% | 104 |
| Sep 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | 11.76% | 115 |
| Aug 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | - | 500 |
| Aug 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | - | 101,200 |
| Aug 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | 13.33% | 387 |
| Aug 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | 3.81% | 4,040 |
| Jul 20, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.85 | 0.98% | 125 |
| Jul 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.82 | 2.21% | 438,645 |
| Jul 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | -3.45% | 250 |
| Jul 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | 0.27% | 155,375 |
| Jul 1, 2026 | 2.80 | 2.90 | 2.80 | 2.89 | 2.85 | 13.41% | 132,143 |
| Jun 30, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.51 | - | 979 |
| Jun 29, 2026 | 2.68 | 2.68 | 2.55 | 2.55 | 2.51 | -10.99% | 10,000 |
| Jun 26, 2026 | 2.80 | 2.87 | 2.80 | 2.87 | 2.82 | -5.45% | 3,100 |
| Jun 18, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.99 | -7.85% | 100 |
| Jun 15, 2026 | 3.31 | 3.31 | 3.29 | 3.29 | 3.24 | 11.27% | 1,749 |
| Jun 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -9.36% | 100 |
| Jun 8, 2026 | 3.05 | 3.50 | 3.05 | 3.26 | 3.21 | -2.69% | 1,000 |
| Jun 5, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | -4.78% | 200 |
| Jun 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.47 | 2.57% | 100 |
| Jun 1, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.38 | 2.39% | 414 |
| May 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | 6.35% | 1,000 |
| May 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.11 | -1.56% | 1,000 |
| May 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 4.92% | 200 |
| May 15, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.01 | -4.69% | 100 |
| May 14, 2026 | 3.05 | 3.20 | 3.05 | 3.20 | 3.15 | - | 2,400 |
| May 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 5.12% | 548 |