South Star Battery Metals Corp. (TSXV:STS)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0150 (10.71%)
Jun 9, 2026, 1:51 PM EST
South Star Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 7,500 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 14,187 |
| Apr 22, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | - | 173,884 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.62% | 1,000 |
| Apr 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 40,500 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 19,000 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.54% | 1,000 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 9,003 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8,000 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 2,488 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 34,646 |
| Apr 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 23,800 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 12,000 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 3,225 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 1,000 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,500 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 13,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 9,500 |
| Mar 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 188,143 |
| Mar 19, 2026 | 0.11 | 0.15 | 0.10 | 0.14 | 0.14 | 21.74% | 715,799 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 26,080 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 103,000 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 4,080 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 66,800 |