Skip to main content
logo
Lodestar Metals Corp. (SVTNF)
OTCMKTS · Delayed Price · Currency is USD
0.0843
+0.0243 (40.50%)
At close: Mar 27, 2026

SVTNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.090.090.080.080.0840.50%19,210
Mar 26, 20260.070.070.060.060.0620.00%1,000
Mar 25, 20260.050.050.050.050.05-2.91%30,000
Mar 20, 20260.050.050.050.050.05-45,200
Mar 18, 20260.100.100.050.050.05-48.50%15,780
Mar 17, 20260.100.100.100.100.10-200
Mar 16, 20260.100.100.100.100.102.56%5,400
Mar 13, 20260.100.100.100.100.10-8.45%30,000
Mar 12, 20260.110.110.110.110.118.01%1,250
Mar 11, 20260.100.100.100.100.10-17.83%7,500
Mar 10, 20260.090.120.090.120.1234.83%2,802
Mar 9, 20260.090.090.090.090.09-11.00%11,400
Mar 6, 20260.090.100.090.100.10-4.31%18,750
Mar 5, 20260.110.110.100.100.10-9.13%33,501
Mar 3, 20260.030.120.030.120.124.55%40,000
Mar 2, 20260.110.110.110.110.11-8.33%21,340
Feb 27, 20260.130.140.120.120.12-14.29%55,900
Feb 25, 20260.140.140.120.140.143.70%8,360
Feb 24, 20260.150.150.120.140.14-8.41%64,575
Feb 23, 20260.140.150.130.150.155.29%144,150
Feb 19, 20260.120.140.120.140.14-7,250
Feb 18, 20260.140.140.140.140.14-4,130
Feb 17, 20260.130.140.120.140.147.69%93,824
Feb 10, 20260.130.130.130.130.138.33%36,000
Feb 9, 20260.120.120.120.120.12-12,850
Feb 6, 20260.120.120.120.120.12-11,000
Feb 5, 20260.120.120.120.120.12-7,000
Feb 3, 20260.140.160.120.120.12-20.00%12,850
Feb 2, 20260.170.170.140.150.15-6.25%16,465
Jan 30, 20260.130.160.130.160.1617.39%6,060
Jan 29, 20260.140.140.140.140.140.96%11,808
Jan 28, 20260.140.140.140.140.143.13%10,200
Jan 27, 20260.130.130.130.130.130.85%25,000
Jan 26, 20260.140.150.130.130.13-7.29%27,310
Jan 23, 20260.170.170.140.140.147.69%39,017
Jan 22, 20260.160.170.130.130.13-13.91%74,400
Jan 21, 20260.180.180.140.150.15-13.71%220,485
Jan 20, 20260.150.180.150.180.1817.61%97,094
Jan 16, 20260.170.170.150.150.156.29%75,308
Jan 15, 20260.140.140.140.140.140.07%35,560
Jan 14, 20260.170.170.130.140.141.16%67,838
Jan 13, 20260.170.180.120.140.1415.25%134,234
Jan 12, 20260.120.120.120.120.122.83%8,676
Jan 9, 20260.110.160.110.120.1216.70%54,390
Jan 8, 20260.180.180.100.100.10-48,100
Jan 7, 20260.100.100.100.100.10-0.99%6,000
Jan 6, 20260.110.110.100.100.104.45%128,787
Jan 5, 20260.150.150.090.100.10-12.09%101,275
Jan 2, 20260.140.140.100.110.11-22.81%68,600
Dec 31, 20250.120.140.120.140.149.62%4,750