OTC Markets OTCPK - Delayed Quote USD

South32 Limited (SHTLF)

Compare
1.9600
-0.0700
(-3.45%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.0800 2.1000 1.9600 1.9600 1.9600 18,700
Jan 8, 2025 2.1250 2.1250 2.1250 2.1250 2.1250 200
Jan 7, 2025 2.1500 2.1500 2.1500 2.1500 2.1500 -
Jan 6, 2025 2.1500 2.1500 2.1500 2.1500 2.1500 -
Jan 3, 2025 2.1500 2.1500 2.1500 2.1500 2.1500 2,500
Jan 2, 2025 2.1700 2.1700 2.1700 2.1700 2.1700 -
Dec 31, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 -
Dec 30, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 100
Dec 27, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 -
Dec 26, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 -
Dec 24, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 -
Dec 23, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 49,000
Dec 20, 2024 2.1430 2.1430 2.1430 2.1430 2.1430 -
Dec 19, 2024 2.1430 2.1430 2.1430 2.1430 2.1430 -
Dec 18, 2024 2.1430 2.1430 2.1430 2.1430 2.1430 -
Dec 17, 2024 2.1430 2.1430 2.1430 2.1430 2.1430 -
Dec 16, 2024 2.1430 2.1430 2.1430 2.1430 2.1430 300
Dec 13, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Dec 12, 2024 2.1260 2.2600 2.1260 2.2600 2.2600 400
Dec 11, 2024 2.2130 2.2130 2.2130 2.2130 2.2130 -
Dec 10, 2024 2.2130 2.2130 2.2130 2.2130 2.2130 -
Dec 9, 2024 2.4000 2.4000 2.2130 2.2130 2.2130 1,700
Dec 6, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Dec 5, 2024 2.2000 2.4000 2.2000 2.4000 2.4000 1,200
Dec 4, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 700
Dec 3, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Dec 2, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Nov 29, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Nov 27, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Nov 26, 2024 2.5500 2.5500 2.2700 2.2700 2.2700 1,900
Nov 25, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Nov 22, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 1,200
Nov 21, 2024 2.3970 2.3970 2.3970 2.3970 2.3970 400
Nov 20, 2024 2.2930 2.2930 2.2930 2.2930 2.2930 -
Nov 19, 2024 2.2930 2.2930 2.2930 2.2930 2.2930 -
Nov 18, 2024 2.2930 2.2930 2.2930 2.2930 2.2930 -
Nov 15, 2024 2.2930 2.2930 2.2930 2.2930 2.2930 -
Nov 14, 2024 2.2930 2.2930 2.2930 2.2930 2.2930 -
Nov 13, 2024 2.2930 2.2930 2.2930 2.2930 2.2930 -
Nov 12, 2024 2.2930 2.2930 2.2930 2.2930 2.2930 4,000
Nov 11, 2024 2.4060 2.4060 2.4060 2.4060 2.4060 500
Nov 8, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Nov 7, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Nov 6, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Nov 5, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Nov 4, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Nov 1, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Oct 31, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Oct 30, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Oct 29, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Oct 28, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Oct 25, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Oct 24, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Oct 23, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Oct 22, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Oct 21, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 400
Oct 18, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Oct 17, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Oct 16, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Oct 15, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 290,000
Oct 14, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 100
Oct 11, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 -
Oct 10, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 -
Oct 9, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 -
Oct 8, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 1,900
Oct 7, 2024 2.2910 2.2910 2.2910 2.2910 2.2910 431,200
Oct 4, 2024 2.2910 2.2910 2.2910 2.2910 2.2910 -
Oct 3, 2024 2.2910 2.2910 2.2910 2.2910 2.2910 -
Oct 2, 2024 2.2910 2.2910 2.2910 2.2910 2.2910 -
Oct 1, 2024 2.2910 2.2910 2.2910 2.2910 2.2910 -
Sep 30, 2024 2.2910 2.2910 2.2910 2.2910 2.2910 -
Sep 27, 2024 2.2910 2.2910 2.2910 2.2910 2.2910 -
Sep 26, 2024 2.2910 2.2910 2.2910 2.2910 2.2910 -
Sep 25, 2024 2.2910 2.2910 2.2910 2.2910 2.2910 1,500
Sep 24, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Sep 23, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 420,000
Sep 20, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Sep 19, 2024 0.0440 Dividend
Sep 19, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 18,000
Sep 18, 2024 1.9000 1.9000 1.9000 1.9000 1.8560 -
Sep 17, 2024 1.9000 1.9000 1.9000 1.9000 1.8560 1,000,000
Sep 16, 2024 1.9000 1.9000 1.9000 1.9000 1.8560 -
Sep 13, 2024 1.9000 1.9000 1.9000 1.9000 1.8560 -
Sep 12, 2024 1.9000 1.9000 1.9000 1.9000 1.8560 6,000
Sep 11, 2024 2.0000 2.0000 2.0000 2.0000 1.9537 37,800
Sep 10, 2024 2.0480 2.0480 2.0480 2.0480 2.0006 675,000
Sep 9, 2024 2.0480 2.0480 2.0480 2.0480 2.0006 -
Sep 6, 2024 2.0480 2.0480 2.0480 2.0480 2.0006 -
Sep 5, 2024 2.0480 2.0480 2.0480 2.0480 2.0006 500
Sep 4, 2024 1.9500 1.9500 1.9500 1.9500 1.9048 -
Sep 3, 2024 1.9500 1.9500 1.9500 1.9500 1.9048 -
Aug 30, 2024 1.9500 1.9500 1.9500 1.9500 1.9048 111,800
Aug 29, 2024 2.3000 2.3000 2.1000 2.1000 2.0514 800
Aug 28, 2024 2.0660 2.0660 1.9200 1.9200 1.8755 7,100
Aug 27, 2024 1.9400 1.9400 1.9400 1.9400 1.8951 -
Aug 26, 2024 1.9400 1.9400 1.9400 1.9400 1.8951 100
Aug 23, 2024 2.0500 2.0500 2.0500 2.0500 2.0025 -
Aug 22, 2024 2.0500 2.0500 2.0500 2.0500 2.0025 -
Aug 21, 2024 2.0500 2.0500 2.0500 2.0500 2.0025 30,500
Aug 20, 2024 1.9200 1.9200 1.9200 1.9200 1.8755 -
Aug 19, 2024 1.9200 1.9200 1.9200 1.9200 1.8755 -
Aug 16, 2024 1.9200 1.9200 1.9200 1.9200 1.8755 -
Aug 15, 2024 1.9200 1.9200 1.9200 1.9200 1.8755 13,000
Aug 14, 2024 1.9200 1.9200 1.9200 1.9200 1.8755 26,400
Aug 13, 2024 1.9350 1.9350 1.9200 1.9200 1.8755 1,000
Aug 12, 2024 1.8100 1.8100 1.8100 1.8100 1.7681 50,000
Aug 9, 2024 1.8100 1.8100 1.8100 1.8100 1.7681 -
Aug 8, 2024 1.8100 1.8100 1.8100 1.8100 1.7681 -
Aug 7, 2024 1.8100 1.8100 1.8100 1.8100 1.7681 -
Aug 6, 2024 1.8100 1.8100 1.8100 1.8100 1.7681 -
Aug 5, 2024 1.8100 1.8100 1.8100 1.8100 1.7681 500
Aug 2, 2024 2.0100 2.0100 2.0100 2.0100 1.9635 -
Aug 1, 2024 2.0100 2.0100 2.0100 2.0100 1.9635 -
Jul 31, 2024 2.0100 2.0100 2.0100 2.0100 1.9635 14,000
Jul 30, 2024 2.0000 2.0000 2.0000 2.0000 1.9537 -
Jul 29, 2024 2.0000 2.0000 2.0000 2.0000 1.9537 -
Jul 26, 2024 2.0000 2.0000 2.0000 2.0000 1.9537 -
Jul 25, 2024 2.0000 2.0000 2.0000 2.0000 1.9537 -
Jul 24, 2024 2.0000 2.0000 2.0000 2.0000 1.9537 -
Jul 23, 2024 2.0000 2.0000 2.0000 2.0000 1.9537 -
Jul 22, 2024 2.0000 2.0000 2.0000 2.0000 1.9537 500
Jul 19, 2024 2.4300 2.4300 2.4300 2.4300 2.3737 -
Jul 18, 2024 2.4300 2.4300 2.4300 2.4300 2.3737 -
Jul 17, 2024 2.4300 2.4300 2.4300 2.4300 2.3737 -
Jul 16, 2024 2.4300 2.4300 2.4300 2.4300 2.3737 -
Jul 15, 2024 2.4300 2.4300 2.4300 2.4300 2.3737 -
Jul 12, 2024 2.4300 2.4300 2.4300 2.4300 2.3737 -
Jul 11, 2024 2.4300 2.4300 2.4300 2.4300 2.3737 300
Jul 10, 2024 2.4300 2.4300 2.4300 2.4300 2.3737 -
Jul 9, 2024 2.4300 2.4300 2.4300 2.4300 2.3737 -
Jul 8, 2024 2.4300 2.4300 2.4300 2.4300 2.3737 -
Jul 5, 2024 2.4300 2.4300 2.4300 2.4300 2.3737 -
Jul 3, 2024 2.4300 2.4300 2.4300 2.4300 2.3737 9,000
Jul 2, 2024 2.3000 2.3000 2.3000 2.3000 2.2467 -
Jul 1, 2024 2.3000 2.3000 2.3000 2.3000 2.2467 2,000
Jun 28, 2024 2.4400 2.4400 2.4400 2.4400 2.3835 -
Jun 27, 2024 2.4400 2.4400 2.4400 2.4400 2.3835 -
Jun 26, 2024 2.4400 2.4400 2.4400 2.4400 2.3835 -
Jun 25, 2024 2.4400 2.4400 2.4400 2.4400 2.3835 -
Jun 24, 2024 2.4400 2.4400 2.4400 2.4400 2.3835 -
Jun 21, 2024 2.4400 2.4400 2.4400 2.4400 2.3835 -
Jun 20, 2024 2.4400 2.4400 2.4400 2.4400 2.3835 -
Jun 18, 2024 2.4400 2.4400 2.4400 2.4400 2.3835 3,000
Jun 17, 2024 2.3200 2.3200 2.3200 2.3200 2.2663 -
Jun 14, 2024 2.3200 2.3200 2.3200 2.3200 2.2663 600
Jun 13, 2024 2.3200 2.3200 2.3200 2.3200 2.2663 300
Jun 12, 2024 2.5900 2.5900 2.5900 2.5900 2.5300 -
Jun 11, 2024 2.5900 2.5900 2.5900 2.5900 2.5300 -
Jun 10, 2024 2.5900 2.5900 2.5900 2.5900 2.5300 -
Jun 7, 2024 2.5900 2.5900 2.5900 2.5900 2.5300 300
Jun 6, 2024 2.5200 2.5200 2.5200 2.5200 2.4616 -
Jun 5, 2024 2.5200 2.5200 2.5200 2.5200 2.4616 -
Jun 4, 2024 2.5200 2.5200 2.5200 2.5200 2.4616 -
Jun 3, 2024 2.5200 2.5200 2.5200 2.5200 2.4616 -
May 31, 2024 2.5200 2.5200 2.5200 2.5200 2.4616 -
May 30, 2024 2.5200 2.5200 2.5200 2.5200 2.4616 -
May 29, 2024 2.5200 2.5200 2.5200 2.5200 2.4616 12,700
May 28, 2024 2.6500 2.6500 2.5850 2.5850 2.5251 1,000
May 24, 2024 2.5860 2.5860 2.5860 2.5860 2.5261 300
May 23, 2024 2.5180 2.5180 2.5180 2.5180 2.4597 -
May 22, 2024 2.5180 2.5180 2.5180 2.5180 2.4597 -
May 21, 2024 2.5180 2.5180 2.5180 2.5180 2.4597 -
May 20, 2024 2.5180 2.5180 2.5180 2.5180 2.4597 700
May 17, 2024 2.4800 2.4800 2.4800 2.4800 2.4226 -
May 16, 2024 2.4800 2.4800 2.4800 2.4800 2.4226 800
May 15, 2024 2.4500 2.4500 2.4500 2.4500 2.3933 500,000
May 14, 2024 2.4500 2.4500 2.4500 2.4500 2.3933 35,200
May 13, 2024 2.4500 2.4500 2.4500 2.4500 2.3933 -
May 10, 2024 2.4500 2.4500 2.4500 2.4500 2.3933 800
May 9, 2024 2.3000 2.3000 2.3000 2.3000 2.2467 500,000
May 8, 2024 2.3000 2.3000 2.3000 2.3000 2.2467 1,500
May 7, 2024 2.2900 2.2900 2.2900 2.2900 2.2370 -
May 6, 2024 2.2900 2.2900 2.2900 2.2900 2.2370 -
May 3, 2024 2.2900 2.2900 2.2900 2.2900 2.2370 3,000
May 2, 2024 2.3340 2.3340 2.3340 2.3340 2.2799 110,500
May 1, 2024 2.2000 2.2000 2.2000 2.2000 2.1491 -
Apr 30, 2024 2.2000 2.2000 2.2000 2.2000 2.1491 -
Apr 29, 2024 2.2000 2.2000 2.2000 2.2000 2.1491 -
Apr 26, 2024 2.2000 2.2000 2.2000 2.2000 2.1491 2,000
Apr 25, 2024 2.2600 2.2600 2.2600 2.2600 2.2077 -
Apr 24, 2024 2.2600 2.2600 2.2600 2.2600 2.2077 -
Apr 23, 2024 2.1310 2.1310 2.1310 2.1310 2.0817 175,000
Apr 22, 2024 2.2600 2.2600 2.2600 2.2600 2.2077 -
Apr 19, 2024 2.2600 2.2600 2.2600 2.2600 2.2077 -
Apr 18, 2024 2.2600 2.2600 2.2600 2.2600 2.2077 -
Apr 17, 2024 2.2600 2.2600 2.2600 2.2600 2.2077 -
Apr 16, 2024 2.2600 2.2600 2.2600 2.2600 2.2077 -
Apr 15, 2024 2.2600 2.2600 2.2600 2.2600 2.2077 200
Apr 12, 2024 2.1220 2.1220 2.1220 2.1220 2.0729 -
Apr 11, 2024 2.1220 2.1220 2.1220 2.1220 2.0729 -
Apr 10, 2024 2.1220 2.1220 2.1220 2.1220 2.0729 62,800
Apr 9, 2024 2.1220 2.1220 2.1220 2.1220 2.0729 -
Apr 8, 2024 2.1220 2.1220 2.1220 2.1220 2.0729 494,300
Apr 5, 2024 1.8500 1.8500 1.8500 1.8500 1.8072 750,000
Apr 4, 2024 1.8500 1.8500 1.8500 1.8500 1.8072 -
Apr 3, 2024 1.8500 1.8500 1.8500 1.8500 1.8072 -
Apr 2, 2024 1.8500 1.8500 1.8500 1.8500 1.8072 -
Apr 1, 2024 1.8500 1.8500 1.8500 1.8500 1.8072 -
Mar 28, 2024 1.8500 1.8500 1.8500 1.8500 1.8072 36,700
Mar 27, 2024 1.8300 1.8500 1.8300 1.8500 1.8072 600
Mar 26, 2024 1.8900 1.8900 1.8900 1.8900 1.8462 19,500
Mar 25, 2024 1.8430 1.8430 1.8430 1.8430 1.8003 -
Mar 22, 2024 1.9000 1.9000 1.8430 1.8430 1.8003 3,800
Mar 21, 2024 1.9300 1.9300 1.9300 1.9300 1.8853 -
Mar 20, 2024 1.9300 1.9300 1.9300 1.9300 1.8853 -
Mar 19, 2024 1.9300 1.9300 1.9300 1.9300 1.8853 -
Mar 18, 2024 1.9300 1.9300 1.9300 1.9300 1.8853 -
Mar 15, 2024 1.9300 1.9300 1.9300 1.9300 1.8853 -
Mar 14, 2024 1.9300 1.9300 1.9300 1.9300 1.8853 300
Mar 13, 2024 1.9100 1.9100 1.9100 1.9100 1.8658 -
Mar 12, 2024 1.9100 1.9100 1.9100 1.9100 1.8658 -
Mar 11, 2024 1.9100 1.9100 1.9100 1.9100 1.8658 865,000
Mar 8, 2024 1.9100 1.9100 1.9100 1.9100 1.8658 100
Mar 7, 2024 0.0060 Dividend
Mar 7, 2024 1.9100 1.9100 1.9100 1.9100 1.8658 -
Mar 6, 2024 1.9100 1.9100 1.9100 1.9100 1.8599 -
Mar 5, 2024 1.9100 1.9100 1.9100 1.9100 1.8599 -
Mar 4, 2024 1.9100 1.9100 1.9100 1.9100 1.8599 -
Mar 1, 2024 1.9100 1.9100 1.9100 1.9100 1.8599 947,900
Feb 29, 2024 1.9100 1.9100 1.9100 1.9100 1.8599 71,200
Feb 28, 2024 1.8280 1.8280 1.8280 1.8280 1.7801 -
Feb 27, 2024 1.8280 1.8280 1.8280 1.8280 1.7801 31,600
Feb 26, 2024 1.8280 1.8280 1.8280 1.8280 1.7801 -
Feb 23, 2024 1.8280 1.8280 1.8280 1.8280 1.7801 -
Feb 22, 2024 1.8280 1.8280 1.8280 1.8280 1.7801 2,200
Feb 21, 2024 1.7800 1.7800 1.7800 1.7800 1.7333 -
Feb 20, 2024 1.7800 1.7800 1.7800 1.7800 1.7333 5,200
Feb 16, 2024 1.9100 1.9100 1.9100 1.9100 1.8599 -
Feb 15, 2024 1.9800 1.9800 1.8800 1.9100 1.8599 700
Feb 14, 2024 1.9100 1.9100 1.9100 1.9100 1.8599 1,200
Feb 13, 2024 2.0500 2.0500 2.0500 2.0500 1.9962 -
Feb 12, 2024 2.0500 2.0500 2.0500 2.0500 1.9962 2,000
Feb 9, 2024 2.0200 2.0200 2.0200 2.0200 1.9670 26,400
Feb 8, 2024 2.0200 2.0200 2.0200 2.0200 1.9670 35,000
Feb 7, 2024 2.0200 2.0200 2.0200 2.0200 1.9670 -
Feb 6, 2024 2.1000 2.1000 2.0200 2.0200 1.9670 10,100
Feb 5, 2024 2.1200 2.1200 2.1200 2.1200 2.0644 -
Feb 2, 2024 2.1200 2.1200 2.1200 2.1200 2.0644 -
Feb 1, 2024 2.1200 2.1200 2.1200 2.1200 2.0644 12,600
Jan 31, 2024 2.1200 2.1200 2.1200 2.1200 2.0644 -
Jan 30, 2024 2.1200 2.1200 2.1200 2.1200 2.0644 -
Jan 29, 2024 2.1300 2.1300 2.1200 2.1200 2.0644 2,700
Jan 26, 2024 2.1380 2.1380 2.1380 2.1380 2.0819 -
Jan 25, 2024 2.1380 2.1380 2.1380 2.1380 2.0819 5,600
Jan 24, 2024 2.0800 2.0800 2.0800 2.0800 2.0254 -
Jan 23, 2024 2.0800 2.0800 2.0800 2.0800 2.0254 200
Jan 22, 2024 2.1400 2.1400 2.1400 2.1400 2.0839 -
Jan 19, 2024 2.1400 2.1400 2.1400 2.1400 2.0839 500
Jan 18, 2024 2.1300 2.1300 2.0500 2.0500 1.9962 21,700
Jan 17, 2024 2.1450 2.1450 2.1450 2.1450 2.0887 1,100
Jan 16, 2024 2.2900 2.2900 2.2900 2.2900 2.2299 600
Jan 12, 2024 2.2770 2.2770 2.2770 2.2770 2.2173 -
Jan 11, 2024 2.2770 2.2770 2.2770 2.2770 2.2173 -

Related Tickers

IPGDF IGO Limited
3.1000
0.00%
 
IIDDY IGO Limited
5.73
0.00%
 
BHPLF BHP Group Limited
25.41
+5.39%
 
ETL.V E3 Lithium Limited
1.0000
-3.85%
 
IVN.TO Ivanhoe Mines Ltd.
17.27
+0.47%
 
SLI Standard Lithium Ltd.
1.6400
-3.53%
 
RIO.L Rio Tinto Group
4,818.00
+0.25%
 
LAAC Lithium Americas (Argentina) Corp.
2.8900
-3.02%
 
UAMY United States Antimony Corporation
1.5400
+4.05%
 
LITM Snow Lake Resources Ltd.
0.6789
-5.02%