South Star Battery Metals Corp. (TSXV:STS)
Canada · Delayed Price · Currency is CAD 0.2450
-0.0100 (-3.92%)
Sep 30, 2026, 3:59 PM EST
South Star Battery Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 42,064 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 105,668 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 5,300 |
| Sep 25, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 147,156 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 96,832 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,025 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 14,100 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 56,000 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 13,400 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,000 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | 2.00% | 42,500 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 5,500 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.97% | 11,500 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 14.44% | 417,353 |
| Sep 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 20,510 |
| Sep 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 29,695 |
| Sep 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 10,750 |
| Aug 31, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 64,671 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 6,650 |
| Aug 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 514 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 19,000 |
| Aug 25, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 68,500 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 13,000 |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17,500 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 12,968 |
| Aug 18, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 50,178 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 16,340 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,000 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 21,500 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 7,000 |
| Aug 11, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 43,003 |
| Aug 10, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 182,700 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.65% | 122,238 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 72,116 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.33% | 88,723 |
| Aug 4, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 23.08% | 1,277,052 |
| Jul 31, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 388,371 |
| Jul 30, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 20.00% | 438,500 |
| Jul 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 213,500 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 132,500 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,500 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 22,500 |
| Jul 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 3,000 |
| Jul 22, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 64,271 |
| 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 |