South Star Battery Metals Corp. (TSXV:STS)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Jul 20, 2026, 3:35 PM EST
South Star Battery Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 45,500 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 12,000 |
| Jul 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 27,948 |
| Jul 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 12,020 |
| Jul 13, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 76,365 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,500 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 20,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,500 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 21,600 |
| Jul 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 79,500 |
| Jul 3, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 24,500 |
| Jul 2, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 7,500 |
| Jun 30, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 5,200 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 2,900 |
| Jun 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 600 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 8,250 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 92,553 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 39,155 |
| Jun 22, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 12,814 |
| Jun 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 11,200 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 50,000 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 42,500 |
| Jun 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 133,600 |
| Jun 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 63,819 |
| Jun 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,000 |
| Jun 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 51,052 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 34,621 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11,000 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 27,500 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 17,500 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,447 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 10,201 |
| May 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 28,200 |
| May 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 118,690 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 49,000 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 15,000 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,125 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 95,000 |
| May 19, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -6.25% | 384,954 |
| May 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 125,000 |
| May 14, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 9.37% | 149,877 |
| May 13, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.23% | 85,100 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,500 |
| May 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 107,430 |
| May 8, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.11% | 300,500 |
| May 7, 2026 | 0.17 | 0.22 | 0.16 | 0.19 | 0.19 | 2.78% | 926,534 |
| May 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 30,000 |
| May 5, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 14.29% | 451,242 |
| May 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 93,500 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 24,300 |