St Barbara Limited (STBMF)
OTCMKTS
· Delayed Price · Currency is USD
0.1586
-0.0255 (-13.85%)
At close: May 21, 2025
St Barbara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.24 | 0.24 | 0.16 | 0.16 | 0.16 | -13.85% | 46,000 |
| May 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 17.49% | 480 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.06% | 21,824 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.82% | 5,000 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 22.44% | 2,132 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.68% | 45,962 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -16.50% | 1,800 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 1,000 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 19.81% | 5,000 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -21.75% | 26,413 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.08% | 1,000 |
| Feb 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 35.71% | 250 |
| Feb 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,300 |
| Feb 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -36.46% | 3,000 |
| Jan 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.70% | 4,358 |
| Jan 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 1,800 |
| Jan 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 72.41% | 36,569 |
| Dec 30, 2024 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -47.80% | 19,804 |
| Dec 9, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.54% | 1,906 |