Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Stelmine Canada Ltd. (STHFF)

Compare
0.0080
0.0000
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.00800.00800.00800.00800.0080-
Feb 20, 20250.00800.01010.00800.00800.008016,499
Feb 19, 20250.00800.00800.00800.00800.0080-
Feb 18, 20250.00800.00800.00800.00800.00808,000
Feb 14, 20250.01020.01020.01020.01020.01025,279
Feb 13, 20250.01020.01020.01020.01020.0102-
Feb 12, 20250.01020.01020.01020.01020.0102-
Feb 11, 20250.00800.01020.00800.01020.01027,200
Feb 10, 20250.00900.00900.00900.00900.0090-
Feb 7, 20250.00800.01000.00800.00900.009081,772
Feb 6, 20250.01020.01020.01020.01020.010240,000
Feb 5, 20250.00800.00800.00800.00800.0080600
Feb 4, 20250.01000.01000.00800.00800.008017,437
Feb 3, 20250.01130.01130.01130.01130.01135,000
Jan 31, 20250.01130.01130.01130.01130.0113-
Jan 30, 20250.01130.01130.01130.01130.01133,501
Jan 29, 20250.01220.01220.01220.01220.012210,000
Jan 28, 20250.01000.01000.01000.01000.0100800
Jan 27, 20250.01230.01230.01230.01230.0123-
Jan 24, 20250.01460.01460.01000.01230.012395,798
Jan 23, 20250.01460.01460.01460.01460.0146-
Jan 22, 20250.01180.01460.01170.01460.014661,293
Jan 21, 20250.01490.01490.00890.00890.008968,395
Jan 17, 20250.01240.01240.01240.01240.01245,000
Jan 16, 20250.00800.00800.00800.00800.0080-
Jan 15, 20250.00800.00800.00800.00800.00805,000
Jan 14, 20250.00990.00990.00990.00990.0099-
Jan 13, 20250.00990.00990.00990.00990.009933,900
Jan 10, 20250.01370.01370.01370.01370.0137-
Jan 8, 20250.01370.01370.01370.01370.0137-
Jan 7, 20250.01060.01470.01060.01370.013717,802
Jan 6, 20250.01000.01000.01000.01000.010030,000
Jan 3, 20250.00600.01040.00600.01040.010411,500
Jan 2, 20250.01180.01200.00900.00900.009014,500
Dec 31, 20240.00700.00700.00600.00600.0060150,300
Dec 30, 20240.00980.01490.00700.01490.0149183,889
Dec 27, 20240.00880.00880.00880.00880.0088-
Dec 26, 20240.01000.01000.00880.00880.0088116,800
Dec 24, 20240.00880.00880.00880.00880.0088-
Dec 23, 20240.00600.00880.00500.00880.008884,000
Dec 20, 20240.00910.00950.00600.00740.0074290,585
Dec 19, 20240.00980.01100.00980.00980.009813,000
Dec 18, 20240.00980.00980.00980.00980.009812,100
Dec 17, 20240.00910.00910.00900.00900.009040,666
Dec 16, 20240.01000.01100.01000.01100.011025,500
Dec 13, 20240.01000.01000.01000.01000.010075,500
Dec 12, 20240.00900.01100.00900.01100.011037,120
Dec 11, 20240.00700.00900.00700.00900.009040,000
Dec 10, 20240.00500.00500.00500.00500.0050-
Dec 9, 20240.00930.01070.00500.00500.0050113,252
Dec 6, 20240.01060.01150.00920.01060.010695,322
Dec 5, 20240.01060.01060.01060.01060.01064,800
Dec 4, 20240.01090.01090.01090.01090.01091,000
Dec 3, 20240.01080.01080.01080.01080.0108-
Dec 2, 20240.01080.01080.01080.01080.0108-
Nov 29, 20240.00960.01080.00950.01080.01088,650
Nov 27, 20240.01000.01000.01000.01000.010072,000
Nov 26, 20240.01240.01240.01240.01240.0124-
Nov 25, 20240.01240.01240.01240.01240.01243,700
Nov 22, 20240.01090.01090.01000.01000.010018,375
Nov 21, 20240.01380.01380.00880.00880.008814,220
Nov 20, 20240.01210.01320.01050.01200.0120105,000
Nov 19, 20240.01210.01210.01210.01210.012131,000
Nov 18, 20240.01220.01220.01210.01210.0121240,000
Nov 15, 20240.01320.01320.01220.01220.012215,000
Nov 14, 20240.01320.01320.01320.01320.013270,000
Nov 13, 20240.01320.01320.01320.01320.013225,000
Nov 12, 20240.01200.01200.01200.01200.0120-
Nov 11, 20240.01200.01200.01200.01200.012050,000
Nov 8, 20240.01100.01100.01100.01100.0110-
Nov 7, 20240.01100.01100.01100.01100.0110-
Nov 6, 20240.01200.01200.01100.01100.011061,000
Nov 5, 20240.01210.01210.01210.01210.0121-
Nov 4, 20240.01210.01210.01210.01210.012128,000
Nov 1, 20240.01270.01270.01270.01270.01271,000
Oct 31, 20240.01110.01110.01110.01110.011112,116
Oct 30, 20240.01110.01110.01110.01110.011150,000
Oct 29, 20240.01350.01350.01350.01350.0135-
Oct 28, 20240.01430.01430.01270.01350.013521,405
Oct 25, 20240.01460.01460.01460.01460.0146-
Oct 24, 20240.01450.01460.01100.01460.0146127,440
Oct 23, 20240.01450.01450.01200.01200.012024,000
Oct 22, 20240.01250.01400.01250.01250.012541,000
Oct 21, 20240.01030.01440.01030.01390.0139387,500
Oct 18, 20240.01200.01300.01200.01300.013035,100
Oct 17, 20240.01110.01400.01110.01400.014059,151
Oct 16, 20240.01150.01200.01150.01200.012015,000
Oct 15, 20240.01110.01110.01110.01110.0111100,000
Oct 14, 20240.01150.01200.01100.01200.0120184,500
Oct 11, 20240.01210.01210.01210.01210.0121-
Oct 10, 20240.01110.01210.01110.01210.012179,351
Oct 9, 20240.01110.01110.01110.01110.01118,000
Oct 8, 20240.01180.01180.01180.01180.0118-
Oct 7, 20240.01210.01210.01100.01180.011831,000
Oct 4, 20240.01250.01250.01250.01250.0125-
Oct 3, 20240.01210.01280.01190.01250.0125102,000
Oct 2, 20240.01130.01190.01130.01190.011990,000
Oct 1, 20240.01300.01300.01300.01300.0130-
Sep 30, 20240.01260.01300.01210.01300.013039,000
Sep 27, 20240.01470.01470.01470.01470.0147-
Sep 26, 20240.01470.01470.01470.01470.014720,000
Sep 25, 20240.01130.01360.01130.01140.011453,500
Sep 24, 20240.01330.01330.01330.01330.0133-
Sep 23, 20240.01130.01330.01130.01330.013320,000
Sep 20, 20240.01310.01310.01310.01310.0131-
Sep 19, 20240.01310.01310.01310.01310.0131-
Sep 18, 20240.01890.01890.01310.01310.013120,350
Sep 17, 20240.01390.01800.01390.01800.018014,800
Sep 16, 20240.01120.01460.01120.01460.014617,200
Sep 13, 20240.01800.01800.01120.01490.014929,000
Sep 12, 20240.01350.01350.01350.01350.013521,000
Sep 11, 20240.01400.01400.01400.01400.0140-
Sep 10, 20240.01390.01400.01390.01400.0140102,000
Sep 9, 20240.01200.01200.01200.01200.012030,349
Sep 6, 20240.01800.01800.01500.01500.015032,000
Sep 5, 20240.01250.01350.01250.01250.012540,000
Sep 4, 20240.01500.01500.01200.01200.0120102,000
Sep 3, 20240.01800.01800.01650.01650.016512,999
Aug 30, 20240.01720.01720.01720.01720.01725,000
Aug 29, 20240.01650.01700.01650.01700.017015,404
Aug 28, 20240.01200.01480.01200.01480.014878,100
Aug 27, 20240.01250.01460.01200.01460.014672,705
Aug 26, 20240.01480.01480.01480.01480.014842,143
Aug 23, 20240.01450.01500.01400.01500.0150381,100
Aug 22, 20240.01200.01590.01200.01450.0145429,926
Aug 21, 20240.01780.01850.01210.01470.0147365,714
Aug 20, 20240.01800.01800.01680.01800.018058,000
Aug 19, 20240.01800.01810.01800.01810.018118,500
Aug 16, 20240.02000.02000.01810.01810.018170,700
Aug 15, 20240.01920.01920.01900.01900.019030,000
Aug 14, 20240.01900.01900.01900.01900.0190-
Aug 13, 20240.01900.01900.01900.01900.01904,900
Aug 12, 20240.02040.02040.02040.02040.02049,099
Aug 9, 20240.01900.01900.01900.01900.0190-
Aug 8, 20240.01800.01900.01800.01900.019021,000
Aug 7, 20240.01970.01970.01970.01970.01972,500
Aug 6, 20240.02950.02950.02950.02950.0295-
Aug 5, 20240.02400.02950.01700.02950.0295175,000
Aug 2, 20240.02000.02170.01850.01850.018532,700
Aug 1, 20240.01990.01990.01810.01810.01813,362
Jul 31, 20240.01810.01810.01800.01800.018098,000
Jul 30, 20240.02010.02010.01850.01850.018511,000
Jul 29, 20240.01850.01850.01850.01850.018512,000
Jul 26, 20240.01900.01900.01870.01890.018951,000
Jul 25, 20240.02200.02200.02200.02200.0220-
Jul 24, 20240.02200.02200.02200.02200.022060,000
Jul 23, 20240.02060.02060.02000.02000.020015,500
Jul 22, 20240.01890.02000.01890.02000.020020,514
Jul 19, 20240.02000.02000.02000.02000.0200-
Jul 18, 20240.01940.02000.01890.02000.020042,486
Jul 17, 20240.01890.01890.01890.01890.0189500
Jul 16, 20240.01860.01870.01860.01870.01876,500
Jul 15, 20240.02000.02000.02000.02000.0200-
Jul 12, 20240.01860.02000.01860.02000.02007,500
Jul 11, 20240.01860.02000.01860.02000.02004,605
Jul 10, 20240.02190.02200.01850.01850.018544,654
Jul 9, 20240.02190.02200.01860.02200.022093,000
Jul 8, 20240.02000.02000.02000.02000.0200-
Jul 5, 20240.02400.02400.01900.02000.020017,250
Jul 3, 20240.02000.02000.02000.02000.0200-
Jul 2, 20240.02000.02000.02000.02000.0200-
Jul 1, 20240.02000.02000.02000.02000.0200-
Jun 28, 20240.02000.02000.02000.02000.02003,000
Jun 27, 20240.02000.02200.02000.02000.0200261,397
Jun 26, 20240.01960.01960.01960.01960.0196-
Jun 25, 20240.01960.01960.01960.01960.0196-
Jun 24, 20240.02000.02100.01960.01960.019619,888
Jun 21, 20240.02140.02190.02100.02100.0210112,877
Jun 20, 20240.02110.02110.02100.02100.021061,619
Jun 18, 20240.02380.02500.02380.02500.0250114,000
Jun 17, 20240.02330.02330.02330.02330.0233-
Jun 14, 20240.02330.02330.02330.02330.0233-
Jun 13, 20240.02330.02330.02330.02330.0233-
Jun 12, 20240.02500.02500.02190.02330.023374,749
Jun 11, 20240.02490.02490.02490.02490.0249-
Jun 10, 20240.02490.02490.02490.02490.024919,651
Jun 7, 20240.02940.02940.02940.02940.0294-
Jun 6, 20240.02940.02940.02940.02940.0294-
Jun 5, 20240.02940.02940.02940.02940.0294-
Jun 4, 20240.02630.02940.02630.02940.0294196,164
Jun 3, 20240.02800.03000.02800.03000.030064,900
May 31, 20240.02490.03000.02490.02950.029521,100
May 30, 20240.03200.03200.03200.03200.032038,000
May 29, 20240.03200.03200.03200.03200.032014,000
May 28, 20240.03100.03270.03100.03270.032722,233
May 24, 20240.03000.03300.03000.03300.033036,100
May 23, 20240.03500.03500.03500.03500.035030,000
May 22, 20240.03330.03330.03330.03330.0333-
May 21, 20240.03750.03750.03330.03330.0333107,000
May 20, 20240.04520.04520.04520.04520.04527,455
May 17, 20240.03640.04000.03520.04000.0400293,000
May 16, 20240.03500.03500.03500.03500.03503,000
May 15, 20240.03490.03500.03490.03500.035016,995
May 14, 20240.03180.03180.03000.03000.030064,000
May 13, 20240.04950.04950.04950.04950.0495-
May 10, 20240.03230.04950.03230.04950.049520,557
May 9, 20240.03630.03840.03630.03630.036346,000
May 8, 20240.03690.03690.03690.03690.0369-
May 7, 20240.03690.03690.03690.03690.036910,000
May 6, 20240.03400.03600.03400.03600.036049,411
May 3, 20240.03650.03650.03650.03650.0365-
May 2, 20240.03800.03800.03650.03650.036595,500
May 1, 20240.03800.03800.03800.03800.03806,000
Apr 30, 20240.04040.04850.03800.03800.0380145,000
Apr 29, 20240.04050.04050.04050.04050.0405-
Apr 26, 20240.04050.04050.04050.04050.040550,000
Apr 25, 20240.03800.03930.03800.03930.039312,600
Apr 24, 20240.03800.03930.03800.03800.038020,180
Apr 23, 20240.03860.03930.03650.03930.039351,500
Apr 22, 20240.03920.03920.03920.03920.03926,000
Apr 19, 20240.04000.04000.04000.04000.04002,500
Apr 18, 20240.04040.04040.04040.04040.04045,000
Apr 17, 20240.03650.04500.03650.04020.040234,000
Apr 16, 20240.04150.05000.04150.05000.05007,000
Apr 15, 20240.04000.04000.04000.04000.04004,500
Apr 12, 20240.04540.04760.04540.04760.047637,750
Apr 11, 20240.04500.04710.04500.04500.0450130,000
Apr 10, 20240.04320.04400.04150.04400.044014,000
Apr 9, 20240.04330.04510.04330.04510.04512,670
Apr 8, 20240.04520.04650.04000.04650.046525,700
Apr 5, 20240.04600.05050.03650.04650.0465270,400
Apr 4, 20240.04100.05500.04100.04500.045081,400
Apr 3, 20240.03700.03800.03600.03800.038096,435
Apr 2, 20240.03700.03700.03400.03550.0355110,599
Apr 1, 20240.03730.04700.03300.03500.035035,900
Mar 28, 20240.03610.03610.03300.03300.033036,250
Mar 27, 20240.03500.03500.03500.03500.0350-
Mar 26, 20240.03650.03650.03000.03500.035095,000
Mar 25, 20240.06050.06050.03500.03500.035035,500
Mar 22, 20240.03690.03690.03690.03690.0369-
Mar 21, 20240.03880.03880.03690.03690.03691,512
Mar 20, 20240.03800.03800.03800.03800.03801,000
Mar 19, 20240.03700.03700.03650.03690.036942,000
Mar 18, 20240.03700.03700.03700.03700.037010,000
Mar 15, 20240.03640.04050.03640.04050.040551,500
Mar 14, 20240.03920.05080.03920.04080.0408175,000
Mar 13, 20240.03710.03710.03710.03710.0371-
Mar 12, 20240.03900.04000.03710.03710.0371111,500
Mar 11, 20240.03680.04080.03680.04000.040018,304
Mar 8, 20240.03680.04300.03680.04120.041258,980
Mar 7, 20240.04440.04440.03000.03000.03007,200
Mar 6, 20240.04780.04780.04780.04780.047817,000
Mar 5, 20240.04500.05520.03800.04730.0473147,004
Mar 4, 20240.04000.05000.03960.04050.0405253,320
Mar 1, 20240.03750.03750.03290.03290.032918,670
Feb 29, 20240.03640.03750.03640.03750.037544,402
Feb 28, 20240.04620.04620.04620.04620.046220,000
Feb 27, 20240.03400.03400.03400.03400.034030,000
Feb 26, 20240.03310.03310.03310.03310.033110,025
Feb 23, 20240.03330.03330.03330.03330.033320,000
Feb 22, 20240.03340.03480.03000.03000.030091,500

Related Tickers

PEMC.V Pacific Empire Minerals Corp.
0.0350
-12.50%
 
AZZTF Aztec Minerals Corp.
0.1490
-1.13%
 
ETM.AX Energy Transition Minerals Ltd
0.0690
+1.47%
 
LUCMF Luca Mining Corp.
0.9610
+8.78%
 
SOLG.L SolGold Plc
6.36
-3.20%
 
OMEX Odyssey Marine Exploration, Inc.
0.4800
-2.36%
 
GLEN.L Glencore plc
323.85
-0.52%