South Star Battery Metals Corp. (TSXV:STS)
Canada
· Delayed Price · Currency is CAD 0.4700
-0.0200 (-4.08%)
Mar 28, 2025, 2:30 PM EST
South Star Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -4.08% | 9,940 |
| Mar 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 7,000 |
| Mar 26, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 1,900 |
| Mar 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 1,500 |
| Mar 24, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 3,500 |
| Mar 21, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 14,832 |
| Mar 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 10,000 |
| Mar 19, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 6.74% | 1,000 |
| Mar 18, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -7.29% | 15,500 |
| Mar 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 10,000 |
| Mar 14, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 6.82% | 9,000 |
| Mar 13, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 2,000 |
| Mar 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 11, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 3,500 |
| Mar 10, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 3,000 |
| Mar 7, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 36,550 |
| Mar 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 2,200 |
| Mar 5, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 2.33% | 4,500 |
| Mar 4, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -8.51% | 15,000 |
| Mar 3, 2025 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | 2.17% | 4,050 |
| Feb 28, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -4.17% | 5,000 |
| Feb 27, 2025 | 0.48 | 0.48 | 0.43 | 0.48 | 0.48 | - | 37,000 |
| Feb 26, 2025 | 0.46 | 0.48 | 0.43 | 0.48 | 0.48 | 1.05% | 87,405 |
| Feb 25, 2025 | 0.42 | 0.48 | 0.42 | 0.48 | 0.48 | 10.47% | 87,771 |
| Feb 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 3,000 |
| Feb 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,500 |
| Feb 20, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -4.40% | 27,972 |
| Feb 19, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -2.15% | 45,500 |
| Feb 18, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 15,025 |
| Feb 14, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 6,000 |
| Feb 13, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | - | 40,500 |
| Feb 12, 2025 | 0.46 | 0.46 | 0.41 | 0.46 | 0.46 | 3.37% | 94,350 |
| Feb 11, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.26% | 16,029 |
| Feb 10, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 1.10% | 60,619 |
| Feb 7, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -1.09% | 21,100 |
| Feb 6, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -6.12% | 33,325 |
| Feb 5, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 12,505 |
| Feb 4, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 9,100 |
| Feb 3, 2025 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | -1.96% | 149,700 |
| Jan 31, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 2.00% | 162,800 |
| Jan 30, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 61,256 |
| Jan 29, 2025 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | - | 15,510 |
| Jan 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 1,400 |
| Jan 27, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 117,850 |
| Jan 24, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 12,860 |
| Jan 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 130,600 |
| Jan 22, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 115,750 |
| Jan 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,000 |
| Jan 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 21,130 |
| Jan 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 500 |