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
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
Jan 16, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	5,500
Jan 15, 2025	0.52	0.53	0.52	0.53	0.53	-1.85%	9,818
Jan 14, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	5,100
Jan 13, 2025	0.54	0.54	0.53	0.53	0.53	-3.64%	3,700
Jan 10, 2025	0.55	0.56	0.55	0.55	0.55	-1.79%	24,700
Jan 9, 2025	0.56	0.56	0.53	0.56	0.56	-	58,500
Jan 8, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	4,634
Jan 7, 2025	0.53	0.55	0.53	0.55	0.55	7.84%	11,400
Jan 6, 2025	0.54	0.54	0.51	0.51	0.51	-3.77%	20,944
Jan 3, 2025	0.53	0.55	0.53	0.53	0.53	-1.85%	5,844
Jan 2, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	506
Dec 31, 2024	0.54	0.56	0.54	0.55	0.55	3.77%	5,500
Dec 30, 2024	0.55	0.55	0.51	0.53	0.53	-3.64%	12,548
Dec 27, 2024	0.55	0.55	0.55	0.55	0.55	-3.51%	1,410
Dec 24, 2024	0.56	0.57	0.56	0.57	0.57	1.79%	5,000
Dec 23, 2024	0.56	0.56	0.55	0.56	0.56	-	6,953
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

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.