South Star Battery Metals Corp. (STSBF)
OTCMKTS · Delayed Price · Currency is USD
0.1754
-0.0098 (-5.30%)
Jul 21, 2025, 11:01 AM EDT
South Star Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.70% | 22,505 |
| Jul 17, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.74% | 10,300 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.95% | 1,900 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.12% | 5,500 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.13% | 43,226 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.58% | 14,660 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.27% | 100 |
| Jul 8, 2025 | 0.12 | 0.17 | 0.12 | 0.15 | 0.15 | -10.06% | 29,101 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.39% | 261 |
| Jul 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3 |
| Jul 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Jun 24, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 3.77% | 4,000 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jun 20, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -12.81% | 450 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 5,020 |
| Jun 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 36,000 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.37% | 20,300 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.49% | 8,138 |
| Jun 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 9.17% | 2,200 |
| Jun 9, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.12% | 8,055 |
| 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 |