South Star Battery Metals Corp. (TSXV:STS)
0.2400
0.00 (0.00%)
Aug 1, 2025, 12:50 PM EDT
South Star Battery Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11,000 |
Jul 31, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 9.09% | 37,057 |
Jul 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 29,750 |
Jul 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 20,500 |
Jul 28, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.64% | 52,700 |
Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 13,500 |
Jul 24, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 8,500 |
Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,198 |
Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,809 |
Jul 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 43,073 |
Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 53,074 |
Jul 17, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 13.04% | 31,605 |
Jul 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 4,009 |
Jul 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 8,633 |
Jul 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 11,763 |
Jul 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 19,638 |
Jul 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,000 |
Jul 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 15,125 |
Jul 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 72,175 |
Jul 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 5,125 |
Jul 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 34,004 |
Jul 3, 2025 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | - | 47,001 |
Jul 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,001 |
Jun 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 118,000 |
Jun 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 66,650 |
Jun 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 26,600 |
Jun 25, 2025 | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | - | 69,000 |
Jun 24, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 20,450 |
Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Jun 20, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -8.77% | 39,550 |
Jun 19, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 13,500 |
Jun 18, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 61,850 |
Jun 17, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 1.89% | 73,200 |
Jun 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 3,000 |
Jun 13, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 5,025 |
Jun 12, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 51,020 |
Jun 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 7,005 |
Jun 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 27,100 |
Jun 9, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -5.26% | 12,046 |
Jun 6, 2025 | 0.30 | 0.30 | 0.24 | 0.29 | 0.29 | -5.00% | 138,602 |
Jun 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 89,521 |
Jun 4, 2025 | 0.35 | 0.35 | 0.29 | 0.31 | 0.31 | -23.75% | 204,925 |
Jun 3, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 5.26% | 12,550 |
Jun 2, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 5,122 |
May 30, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 8.11% | 5,500 |
May 29, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 5.71% | 73,300 |
May 28, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -7.89% | 89,800 |
May 27, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 10,900 |
May 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 5,000 |
May 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 97,000 |