South Star Battery Metals Corp. (STSBF)
OTCMKTS
· Delayed Price · Currency is USD
0.2247
-0.0245 (-9.81%)
Jun 5, 2025, 11:19 AM EDT
South Star Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -14.69% | 154,623 |
| Jun 5, 2025 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | -9.81% | 17,350 |
| Jun 4, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -14.46% | 5,800 |
| Jun 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.81% | 1,318 |
| May 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.41% | 2,514 |
| May 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.10% | 1,511 |
| May 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.08% | 3,012 |
| May 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9 |
| May 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.89% | 100 |
| May 20, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.22% | 8,000 |
| May 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| May 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| May 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.25% | 2,000 |
| May 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,900 |
| May 13, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -15.15% | 17,750 |
| May 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 11 |
| May 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| May 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| May 7, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 9.98% | 1,000 |
| May 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.21% | 1,000 |
| May 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 19 |
| May 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,000 |
| May 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 14.77% | 39,800 |
| Apr 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 19 |
| Apr 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.67% | 2,009 |
| Apr 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.27% | 366 |
| Apr 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5 |
| Apr 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -9.10% | 20,000 |
| Apr 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 500 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.42% | 10,000 |
| Apr 11, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -8.88% | 1,709 |
| Apr 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 7.15% | 100 |
| Apr 9, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 5,200 |
| Apr 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,069 |
| Apr 4, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -9.87% | 14,300 |
| Apr 3, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.02% | 1,251 |
| Apr 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 1, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 21.44% | 1,600 |
| Mar 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,203 |
| Mar 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.94% | 7,519 |
| Mar 27, 2025 | 0.34 | 0.34 | 0.27 | 0.27 | 0.27 | -16.99% | 800 |