TSXV - Delayed Quote CAD

Stelmine Canada Ltd. (STH.V)

0.0150

0.0000

(0.00%)

At close: December 4 at 3:43:10 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 4, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	51,400
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	145,600
Dec 2, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	84,000
Nov 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Nov 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	46,000
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	357,000
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	43,000
Nov 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	389,200
Nov 22, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	100,500
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	212,100
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	148,000
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,000
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	221,000
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	406,400
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	208,000
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	43,000
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	230,000
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,600
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	51,800
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,500
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,500
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	58,000
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	37,200
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	555,000
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,100
Oct 29, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	1,299,500
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	54,300
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	42,500
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	215,500
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,600
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,900
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,100
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,300
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,100
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	91,800
Oct 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	81,000
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	155,300
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,100
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	65,000
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	160,600
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,100
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	65,000
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,500
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	47,700
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	75,000
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Sep 12, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	173,000
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	56,000
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Sep 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,200
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	26,000
Sep 3, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	5,200
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Aug 29, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	13,000
Aug 28, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	700,000
Aug 27, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	103,000
Aug 26, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	87,000
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	464,800
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	637,500
Aug 21, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	73,700
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	181,900
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	393,000
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,200
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	147,100
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Aug 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,200
Aug 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,000
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,600
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	348,700
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,300
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,500
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,400
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,400
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	81,900
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,700
Jul 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Jul 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	98,600
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,400
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,500
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,500
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,600
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,400
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	700
Jun 18, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	164,200
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 14, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	41,000
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	700
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	62,000
Jun 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	13,000
Jun 10, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	16,000
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	423,000
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jun 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	115,900
Jun 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	109,400
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	424,200
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	149,000
May 28, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	275,000
May 27, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	3,700
May 24, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	27,000
May 23, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	171,300
May 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	140,000
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	46,000
May 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	103,800
May 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,500
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	194,200
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,800
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	263,300
May 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	149,500
May 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
May 7, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	94,000
May 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	72,500
May 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
May 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	78,000
May 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Apr 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,200
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	112,000
Apr 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	33,500
Apr 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	22,900
Apr 17, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	76,300
Apr 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	21,500
Apr 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	62,900
Apr 12, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	240,000
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,800
Apr 10, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	225,900
Apr 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	335,000
Apr 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	119,100
Apr 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	159,800
Apr 4, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	352,000
Apr 3, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	117,800
Apr 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	36,000
Apr 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,200
Mar 28, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	64,300
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 26, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	88,800
Mar 25, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	202,700
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Mar 21, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	70,000
Mar 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	37,700
Mar 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 18, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	12,200
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Mar 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	600
Mar 13, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	23,900
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	229,000
Mar 11, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	162,700
Mar 8, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	193,800
Mar 7, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	190,000
Mar 6, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	73,600
Mar 5, 2024	0.0600	0.0800	0.0500	0.0700	0.0700	1,027,000
Mar 4, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	185,000
Mar 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	26,100
Feb 29, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	36,000
Feb 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,400
Feb 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	42,300
Feb 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,500
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 22, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	36,300
Feb 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,300
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Feb 16, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	253,700
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	75,200
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	368,600
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,300
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	46,600
Feb 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	21,900
Feb 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	21,500
Feb 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	171,200
Feb 6, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	632,200
Feb 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	139,500
Feb 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	43,900
Feb 1, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	47,900
Jan 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	20,500
Jan 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,600
Jan 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	78,400
Jan 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	800
Jan 24, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	9,800

RMO.V Rainy Mountain Royalty Corp.

0.0600

0.00%

RYO.V Rio Silver Inc.

0.0200

0.00%

BAG.V Blende Silver Corp.

0.0200

0.00%

NICN.V NiCAN Limited

0.0550

0.00%

VZZ.V Val-d'Or Mining Corporation

0.0600

0.00%

LKY.V Lucky Minerals Inc.

0.0050

0.00%

AVU.V Avrupa Minerals Ltd.

0.0200

0.00%

ZNG.V Group Eleven Resources Corp.

0.1850

+2.78%

ARK.L Arkle Resources PLC

0.2500

0.00%

AWE.V Thunderstruck Resources Ltd.

0.0500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Stelmine Canada Ltd. (STH.V)

Related Tickers