South32 Limited (SHTLF)
OTCMKTS · Delayed Price · Currency is USD
3.518
+0.088 (2.57%)
Jun 4, 2026, 12:14 PM EST
SHTLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.57% | 100 |
| Jun 1, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.39% | 414 |
| May 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 6.35% | 1,000 |
| May 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 1,000 |
| May 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.92% | 200 |
| May 15, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.69% | 100 |
| May 14, 2026 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | - | 2,400 |
| May 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.12% | 548 |
| May 11, 2026 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -1.81% | 800 |
| May 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.80% | 1,000 |
| Apr 30, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.11% | 222 |
| Apr 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.12% | 3,000 |
| Apr 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.81% | 634 |
| Apr 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.59% | 500 |
| Apr 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.08% | 700 |
| Apr 10, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 2,317 |
| Apr 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 7.62% | 377 |
| Apr 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.09% | 250 |
| Apr 2, 2026 | 3.35 | 3.35 | 3.02 | 3.02 | 3.02 | -3.45% | 1,100 |
| Apr 1, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 15.74% | 400 |
| Mar 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 531 |
| Mar 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.82% | 106 |
| Mar 19, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -6.46% | 3,000 |
| Mar 18, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -4.55% | 600 |
| Mar 17, 2026 | 3.10 | 3.10 | 3.03 | 3.08 | 3.08 | -3.75% | 1,612 |
| Mar 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | 203 |
| Mar 12, 2026 | 2.97 | 3.12 | 2.97 | 3.12 | 3.12 | 4.00% | 1,900 |
| Mar 11, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 1.69% | 16,915 |
| Mar 10, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -10.61% | 516 |
| Mar 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.77% | 400 |
| Feb 25, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.21 | 0.78% | 1,043 |
| Feb 24, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.19 | 1.57% | 100 |
| Feb 23, 2026 | 3.09 | 3.18 | 3.09 | 3.18 | 3.14 | 0.79% | 53,100 |
| Feb 20, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.11 | - | 3,200 |
| Feb 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.11 | - | 165 |
| Feb 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.11 | -1.56% | 2,000 |
| Feb 12, 2026 | 3.45 | 3.45 | 3.20 | 3.20 | 3.16 | -9.86% | 600 |
| Feb 11, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.51 | 13.73% | 200 |
| Feb 9, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.08 | -2.45% | 1,350 |
| Feb 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | 3.44% | 781 |
| Feb 5, 2026 | 3.28 | 3.28 | 3.09 | 3.09 | 3.06 | -5.69% | 4,900 |
| Feb 4, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.24 | 5.81% | 5,300 |
| Feb 3, 2026 | 3.24 | 3.28 | 3.10 | 3.10 | 3.06 | -0.80% | 4,250 |
| Feb 2, 2026 | 2.90 | 3.13 | 2.90 | 3.13 | 3.09 | -3.85% | 841 |
| Jan 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.21 | -0.61% | 1,850 |
| Jan 29, 2026 | 3.38 | 3.60 | 3.15 | 3.27 | 3.23 | 5.83% | 8,737 |
| Jan 28, 2026 | 3.20 | 3.27 | 3.09 | 3.09 | 3.05 | -0.32% | 51,536 |
| Jan 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | 1.35% | 1,000 |
| Jan 23, 2026 | 2.97 | 3.06 | 2.97 | 3.06 | 3.02 | 3.33% | 352,001 |
| Jan 22, 2026 | 3.09 | 3.09 | 2.96 | 2.96 | 2.92 | 3.86% | 198,191 |