South32 Limited (SOUHY)
OTCMKTS
· Delayed Price · Currency is USD
11.17
-0.14 (-1.24%)
Mar 13, 2025, 4:00 PM EST
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 11.06 | 11.17 | 11.06 | 11.17 | 11.17 | -1.24% | 50,963 |
| Mar 12, 2025 | 10.91 | 11.34 | 10.91 | 11.31 | 11.31 | -0.44% | 129,939 |
| Mar 11, 2025 | 11.31 | 11.39 | 11.12 | 11.36 | 11.36 | 1.59% | 117,340 |
| Mar 10, 2025 | 11.38 | 11.38 | 11.06 | 11.18 | 11.18 | -1.83% | 158,435 |
| Mar 7, 2025 | 11.73 | 11.73 | 11.19 | 11.39 | 11.39 | -1.89% | 62,898 |
| Mar 6, 2025 | 11.73 | 11.75 | 11.51 | 11.61 | 11.44 | 3.29% | 71,012 |
| Mar 5, 2025 | 11.09 | 11.26 | 11.09 | 11.24 | 11.08 | 2.65% | 109,173 |
| Mar 4, 2025 | 10.51 | 11.12 | 10.51 | 10.95 | 10.79 | -1.44% | 158,751 |
| Mar 3, 2025 | 11.10 | 11.46 | 11.10 | 11.11 | 10.95 | 0.36% | 98,569 |
| Feb 28, 2025 | 11.36 | 11.36 | 10.52 | 11.07 | 10.91 | -1.68% | 73,234 |
| Feb 27, 2025 | 11.29 | 11.36 | 11.22 | 11.26 | 11.09 | -0.10% | 25,717 |
| Feb 26, 2025 | 11.13 | 11.45 | 11.13 | 11.27 | 11.10 | -2.34% | 20,086 |
| Feb 25, 2025 | 11.55 | 11.59 | 11.44 | 11.54 | 11.37 | -0.09% | 40,574 |
| Feb 24, 2025 | 11.23 | 11.58 | 11.23 | 11.55 | 11.38 | -1.79% | 46,968 |
| Feb 21, 2025 | 11.94 | 11.97 | 11.75 | 11.76 | 11.59 | -1.18% | 26,810 |
| Feb 20, 2025 | 11.77 | 11.92 | 11.77 | 11.90 | 11.73 | 3.03% | 34,713 |
| Feb 19, 2025 | 11.41 | 11.61 | 11.41 | 11.55 | 11.38 | -1.28% | 43,830 |
| Feb 18, 2025 | 11.62 | 11.70 | 11.62 | 11.70 | 11.53 | 0.78% | 45,736 |
| Feb 14, 2025 | 11.53 | 11.68 | 11.53 | 11.61 | 11.44 | 0.43% | 72,834 |
| Feb 13, 2025 | 11.18 | 11.56 | 11.02 | 11.56 | 11.39 | 6.74% | 167,957 |
| Feb 12, 2025 | 10.66 | 10.84 | 10.66 | 10.83 | 10.67 | 1.12% | 91,711 |
| Feb 11, 2025 | 10.63 | 10.76 | 10.62 | 10.71 | 10.55 | -1.29% | 60,399 |
| Feb 10, 2025 | 11.05 | 11.05 | 10.73 | 10.85 | 10.69 | -2.16% | 37,930 |
| Feb 7, 2025 | 11.31 | 11.31 | 10.93 | 11.09 | 10.93 | 0.64% | 82,067 |
| Feb 6, 2025 | 11.12 | 11.13 | 10.93 | 11.02 | 10.86 | -0.54% | 106,643 |
| Feb 5, 2025 | 10.51 | 11.12 | 10.51 | 11.08 | 10.92 | 3.75% | 196,321 |
| Feb 4, 2025 | 10.18 | 10.68 | 10.18 | 10.68 | 10.52 | 3.29% | 124,779 |
| Feb 3, 2025 | 9.92 | 10.44 | 9.92 | 10.34 | 10.19 | 0.49% | 102,985 |
| Jan 31, 2025 | 10.44 | 10.82 | 10.29 | 10.29 | 10.14 | -3.20% | 68,020 |
| Jan 30, 2025 | 10.07 | 10.63 | 10.07 | 10.63 | 10.47 | 3.61% | 62,973 |
| Jan 29, 2025 | 10.30 | 10.43 | 10.26 | 10.26 | 10.11 | -3.39% | 57,214 |
| Jan 28, 2025 | 10.71 | 10.71 | 10.49 | 10.62 | 10.46 | -3.01% | 49,837 |
| Jan 27, 2025 | 11.40 | 11.40 | 10.88 | 10.95 | 10.79 | -1.71% | 70,015 |
| Jan 24, 2025 | 11.10 | 11.19 | 11.10 | 11.14 | 10.98 | -0.30% | 57,454 |
| Jan 23, 2025 | 11.39 | 11.39 | 10.97 | 11.17 | 11.01 | -0.05% | 61,690 |
| Jan 22, 2025 | 10.81 | 11.27 | 10.81 | 11.18 | 11.02 | -0.71% | 62,972 |
| Jan 21, 2025 | 11.00 | 11.32 | 11.00 | 11.26 | 11.09 | 3.59% | 145,657 |
| Jan 17, 2025 | 11.20 | 11.20 | 10.87 | 10.87 | 10.71 | 0.24% | 58,575 |
| Jan 16, 2025 | 10.43 | 10.91 | 10.43 | 10.84 | 10.69 | -0.15% | 93,716 |
| Jan 15, 2025 | 10.84 | 10.92 | 10.78 | 10.86 | 10.70 | 2.45% | 153,159 |
| Jan 14, 2025 | 10.16 | 10.95 | 10.16 | 10.60 | 10.44 | 1.12% | 275,171 |
| Jan 13, 2025 | 9.96 | 10.52 | 9.96 | 10.48 | 10.33 | 1.38% | 97,088 |
| Jan 10, 2025 | 10.12 | 10.44 | 10.12 | 10.34 | 10.19 | -1.43% | 100,419 |
| Jan 8, 2025 | 10.26 | 10.73 | 10.26 | 10.49 | 10.34 | -0.29% | 78,040 |
| Jan 7, 2025 | 10.27 | 11.08 | 10.27 | 10.52 | 10.37 | -2.95% | 263,555 |
| Jan 6, 2025 | 10.83 | 10.84 | 10.64 | 10.84 | 10.68 | 0.63% | 119,001 |
| Jan 3, 2025 | 10.69 | 10.80 | 10.66 | 10.77 | 10.61 | 0.58% | 118,738 |
| Jan 2, 2025 | 10.66 | 10.75 | 10.59 | 10.71 | 10.55 | 2.10% | 75,383 |
| Dec 31, 2024 | 10.45 | 10.51 | 10.40 | 10.49 | 10.34 | 0.05% | 87,398 |
| Dec 30, 2024 | 10.22 | 10.51 | 10.22 | 10.49 | 10.33 | 0.45% | 153,922 |