South Star Battery Metals Corp. (TSXV: STS)

South Star Battery Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.55	0.56	0.55	0.56	0.56	-	6,000
Dec 19, 2024	0.56	0.56	0.55	0.56	0.56	-	39,610
Dec 18, 2024	0.56	0.56	0.56	0.56	0.56	-	3,025
Dec 17, 2024	0.57	0.58	0.56	0.56	0.56	-5.08%	16,500
Dec 16, 2024	0.53	0.59	0.52	0.59	0.59	11.32%	30,050
Dec 13, 2024	0.54	0.54	0.51	0.53	0.53	-	34,000
Dec 12, 2024	0.50	0.55	0.50	0.53	0.53	10.42%	21,775
Dec 11, 2024	0.52	0.52	0.48	0.48	0.48	-7.69%	19,364
Dec 10, 2024	0.51	0.55	0.51	0.52	0.52	6.12%	32,900
Dec 9, 2024	0.52	0.52	0.49	0.49	0.49	-10.91%	82,728
Dec 6, 2024	0.53	0.55	0.53	0.55	0.55	3.77%	4,000
Dec 5, 2024	0.53	0.53	0.53	0.53	0.53	-	2,208
Dec 4, 2024	0.53	0.53	0.53	0.53	0.53	-3.64%	2,025
Dec 3, 2024	0.55	0.55	0.55	0.55	0.55	-1.79%	8,250
Dec 2, 2024	0.56	0.56	0.56	0.56	0.56	-	-
Nov 29, 2024	0.56	0.56	0.56	0.56	0.56	3.70%	3,000
Nov 28, 2024	0.54	0.54	0.54	0.54	0.54	-	550
Nov 27, 2024	0.56	0.56	0.53	0.54	0.54	-	5,325
Nov 26, 2024	0.55	0.55	0.54	0.54	0.54	-1.82%	8,025
Nov 25, 2024	0.55	0.55	0.55	0.55	0.55	-	4,000
Nov 22, 2024	0.56	0.56	0.55	0.55	0.55	-3.51%	6,020
Nov 21, 2024	0.57	0.57	0.57	0.57	0.57	1.79%	3,025
Nov 20, 2024	0.58	0.58	0.55	0.56	0.56	-	6,600
Nov 19, 2024	0.56	0.57	0.56	0.56	0.56	1.82%	5,025
Nov 18, 2024	0.56	0.56	0.54	0.55	0.55	-1.79%	4,525
Nov 15, 2024	0.56	0.56	0.55	0.56	0.56	-	17,600
Nov 14, 2024	0.57	0.58	0.56	0.56	0.56	1.82%	14,050
Nov 13, 2024	0.57	0.57	0.55	0.55	0.55	-5.17%	18,800
Nov 12, 2024	0.57	0.58	0.55	0.58	0.58	-	14,665
Nov 11, 2024	0.58	0.59	0.56	0.58	0.58	-1.69%	12,500
Nov 8, 2024	0.59	0.59	0.59	0.59	0.59	1.72%	1,000
Nov 7, 2024	0.59	0.60	0.58	0.58	0.58	1.75%	4,800
Nov 6, 2024	0.58	0.58	0.57	0.57	0.57	-3.39%	4,060
Nov 5, 2024	0.59	0.59	0.59	0.59	0.59	-	1,200
Nov 4, 2024	0.56	0.59	0.55	0.59	0.59	3.51%	55,025
Nov 1, 2024	0.58	0.59	0.56	0.57	0.57	-1.72%	74,583
Oct 31, 2024	0.58	0.58	0.58	0.58	0.58	-	10,200
Oct 30, 2024	0.58	0.58	0.58	0.58	0.58	-1.69%	2,000
Oct 29, 2024	0.60	0.61	0.58	0.59	0.59	-	15,000
Oct 28, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Oct 25, 2024	0.58	0.59	0.57	0.59	0.59	-	48,325
Oct 24, 2024	0.59	0.59	0.59	0.59	0.59	1.72%	3,000
Oct 23, 2024	0.59	0.59	0.58	0.58	0.58	-3.33%	2,000
Oct 22, 2024	0.59	0.60	0.58	0.60	0.60	1.69%	14,500
Oct 21, 2024	0.60	0.60	0.58	0.59	0.59	-1.67%	26,025
Oct 18, 2024	0.60	0.60	0.60	0.60	0.60	-	3,200
Oct 17, 2024	0.59	0.60	0.59	0.60	0.60	-1.64%	31,950
Oct 16, 2024	0.61	0.61	0.60	0.61	0.61	-1.61%	37,500
Oct 15, 2024	0.62	0.63	0.62	0.62	0.62	-1.59%	20,805
Oct 11, 2024	0.64	0.64	0.63	0.63	0.63	-1.56%	14,200
Oct 10, 2024	0.63	0.64	0.62	0.64	0.64	-	9,858
Oct 9, 2024	0.64	0.64	0.64	0.64	0.64	4.92%	1,000
Oct 8, 2024	0.61	0.61	0.58	0.61	0.61	-1.61%	62,500
Oct 7, 2024	0.64	0.66	0.61	0.62	0.62	-	34,500
Oct 4, 2024	0.64	0.64	0.62	0.62	0.62	-6.06%	16,110
Oct 3, 2024	0.66	0.66	0.66	0.66	0.66	-	-
Oct 2, 2024	0.63	0.66	0.63	0.66	0.66	3.13%	12,000
Oct 1, 2024	0.60	0.64	0.60	0.64	0.64	6.67%	18,550
Sep 30, 2024	0.59	0.60	0.59	0.60	0.60	3.45%	12,500
Sep 27, 2024	0.59	0.59	0.57	0.58	0.58	-1.69%	53,050
Sep 26, 2024	0.62	0.62	0.59	0.59	0.59	-7.81%	22,500
Sep 25, 2024	0.62	0.64	0.62	0.64	0.64	8.47%	8,500
Sep 24, 2024	0.60	0.60	0.59	0.59	0.59	-	5,025
Sep 23, 2024	0.58	0.59	0.57	0.59	0.59	-	17,000
Sep 20, 2024	0.60	0.60	0.58	0.59	0.59	-3.28%	12,210
Sep 19, 2024	0.59	0.61	0.58	0.61	0.61	3.39%	11,990
Sep 18, 2024	0.60	0.60	0.59	0.59	0.59	-1.67%	17,000
Sep 17, 2024	0.60	0.60	0.60	0.60	0.60	1.69%	1,000
Sep 16, 2024	0.59	0.60	0.58	0.59	0.59	-1.67%	59,900
Sep 13, 2024	0.61	0.61	0.60	0.60	0.60	-	7,035
Sep 12, 2024	0.60	0.60	0.58	0.60	0.60	-	29,700
Sep 11, 2024	0.62	0.62	0.60	0.60	0.60	-	61,666
Sep 10, 2024	0.60	0.60	0.60	0.60	0.60	-	52,500
Sep 9, 2024	0.61	0.61	0.60	0.60	0.60	-1.64%	57,443
Sep 6, 2024	0.61	0.61	0.61	0.61	0.61	-	2,500
Sep 5, 2024	0.60	0.61	0.59	0.61	0.61	1.67%	28,575
Sep 4, 2024	0.62	0.62	0.60	0.60	0.60	-	25,500
Sep 3, 2024	0.65	0.65	0.60	0.60	0.60	-9.09%	12,600
Aug 30, 2024	0.63	0.66	0.60	0.66	0.66	-	9,761
Aug 29, 2024	0.65	0.66	0.65	0.66	0.66	1.54%	1,500
Aug 28, 2024	0.67	0.67	0.65	0.65	0.65	3.17%	2,000
Aug 27, 2024	0.64	0.64	0.63	0.63	0.63	-3.08%	2,504
Aug 26, 2024	0.65	0.65	0.65	0.65	0.65	-	65,500
Aug 23, 2024	0.65	0.65	0.64	0.65	0.65	-	30,950
Aug 22, 2024	0.65	0.65	0.65	0.65	0.65	-	13,000
Aug 21, 2024	0.62	0.65	0.62	0.65	0.65	6.56%	9,900
Aug 20, 2024	0.62	0.62	0.61	0.61	0.61	-	2,500
Aug 19, 2024	0.62	0.62	0.60	0.61	0.61	-1.61%	3,500
Aug 16, 2024	0.61	0.62	0.61	0.62	0.62	3.33%	7,900
Aug 15, 2024	0.62	0.62	0.58	0.60	0.60	-3.23%	15,000
Aug 14, 2024	0.60	0.63	0.60	0.62	0.62	6.90%	211,560
Aug 13, 2024	0.57	0.58	0.57	0.58	0.58	-	14,004
Aug 12, 2024	0.58	0.58	0.58	0.58	0.58	-1.69%	1,000
Aug 9, 2024	0.54	0.59	0.54	0.59	0.59	9.26%	33,600
Aug 8, 2024	0.56	0.56	0.54	0.54	0.54	-1.82%	2,500
Aug 7, 2024	0.56	0.56	0.55	0.55	0.55	1.85%	3,515
Aug 6, 2024	0.54	0.54	0.54	0.54	0.54	-1.82%	5,021
Aug 2, 2024	0.55	0.55	0.54	0.55	0.55	-	11,011
Aug 1, 2024	0.55	0.55	0.55	0.55	0.55	-	2,664
Jul 31, 2024	0.56	0.56	0.55	0.55	0.55	-3.51%	5,166

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.