TSXV - Delayed Quote CAD

South Star Battery Metals Corp. (STS.V)

Compare
0.5500
-0.0100
(-1.79%)
At close: January 10 at 2:32:40 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.5500 0.5600 0.5500 0.5500 0.5500 24,700
Jan 9, 2025 0.5600 0.5600 0.5300 0.5600 0.5600 58,500
Jan 8, 2025 0.5500 0.5600 0.5500 0.5600 0.5600 4,634
Jan 7, 2025 0.5300 0.5500 0.5300 0.5500 0.5500 11,400
Jan 6, 2025 0.5400 0.5400 0.5100 0.5100 0.5100 20,944
Jan 3, 2025 0.5300 0.5500 0.5300 0.5300 0.5300 5,844
Jan 2, 2025 0.5400 0.5400 0.5400 0.5400 0.5400 506
Dec 31, 2024 0.5400 0.5600 0.5400 0.5500 0.5500 5,500
Dec 30, 2024 0.5500 0.5500 0.5100 0.5300 0.5300 12,548
Dec 27, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,410
Dec 24, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 5,000
Dec 23, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 6,953
Dec 20, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 6,000
Dec 19, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 39,610
Dec 18, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 3,025
Dec 17, 2024 0.5700 0.5800 0.5600 0.5600 0.5600 16,500
Dec 16, 2024 0.5300 0.5900 0.5200 0.5900 0.5900 30,050
Dec 13, 2024 0.5400 0.5400 0.5100 0.5300 0.5300 34,000
Dec 12, 2024 0.5000 0.5500 0.5000 0.5300 0.5300 21,775
Dec 11, 2024 0.5200 0.5200 0.4800 0.4800 0.4800 19,364
Dec 10, 2024 0.5100 0.5500 0.5100 0.5200 0.5200 32,900
Dec 9, 2024 0.5200 0.5200 0.4900 0.4900 0.4900 82,728
Dec 6, 2024 0.5300 0.5500 0.5300 0.5500 0.5500 4,000
Dec 5, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 2,208
Dec 4, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 2,025
Dec 3, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 8,250
Dec 2, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Nov 29, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 3,000
Nov 28, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 550
Nov 27, 2024 0.5600 0.5600 0.5300 0.5400 0.5400 5,325
Nov 26, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 8,025
Nov 25, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 4,000
Nov 22, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 6,020
Nov 21, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 3,025
Nov 20, 2024 0.5800 0.5800 0.5500 0.5600 0.5600 6,600
Nov 19, 2024 0.5600 0.5700 0.5600 0.5600 0.5600 5,025
Nov 18, 2024 0.5600 0.5600 0.5400 0.5500 0.5500 4,525
Nov 15, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 17,600
Nov 14, 2024 0.5700 0.5800 0.5600 0.5600 0.5600 14,050
Nov 13, 2024 0.5700 0.5700 0.5500 0.5500 0.5500 18,800
Nov 12, 2024 0.5700 0.5800 0.5500 0.5800 0.5800 14,665
Nov 11, 2024 0.5800 0.5900 0.5600 0.5800 0.5800 12,500
Nov 8, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 1,000
Nov 7, 2024 0.5900 0.6000 0.5800 0.5800 0.5800 4,800
Nov 6, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 4,060
Nov 5, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 1,200
Nov 4, 2024 0.5600 0.5900 0.5500 0.5900 0.5900 55,025
Nov 1, 2024 0.5800 0.5900 0.5600 0.5700 0.5700 74,583
Oct 31, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 10,200
Oct 30, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 2,000
Oct 29, 2024 0.6000 0.6100 0.5800 0.5900 0.5900 15,000
Oct 28, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 25, 2024 0.5800 0.5900 0.5700 0.5900 0.5900 48,325
Oct 24, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 3,000
Oct 23, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 2,000
Oct 22, 2024 0.5900 0.6000 0.5800 0.6000 0.6000 14,500
Oct 21, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 26,025
Oct 18, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 3,200
Oct 17, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 31,950
Oct 16, 2024 0.6100 0.6100 0.6000 0.6100 0.6100 37,500
Oct 15, 2024 0.6200 0.6300 0.6200 0.6200 0.6200 20,805
Oct 11, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 14,200
Oct 10, 2024 0.6300 0.6400 0.6200 0.6400 0.6400 9,858
Oct 9, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,000
Oct 8, 2024 0.6100 0.6100 0.5800 0.6100 0.6100 62,500
Oct 7, 2024 0.6400 0.6600 0.6100 0.6200 0.6200 34,500
Oct 4, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 16,110
Oct 3, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Oct 2, 2024 0.6300 0.6600 0.6300 0.6600 0.6600 12,000
Oct 1, 2024 0.6000 0.6400 0.6000 0.6400 0.6400 18,550
Sep 30, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 12,500
Sep 27, 2024 0.5900 0.5900 0.5700 0.5800 0.5800 53,050
Sep 26, 2024 0.6200 0.6200 0.5900 0.5900 0.5900 22,500
Sep 25, 2024 0.6200 0.6400 0.6200 0.6400 0.6400 8,500
Sep 24, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 5,025
Sep 23, 2024 0.5800 0.5900 0.5700 0.5900 0.5900 17,000
Sep 20, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 12,210
Sep 19, 2024 0.5900 0.6100 0.5800 0.6100 0.6100 11,990
Sep 18, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 17,000
Sep 17, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Sep 16, 2024 0.5900 0.6000 0.5800 0.5900 0.5900 59,900
Sep 13, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 7,035
Sep 12, 2024 0.6000 0.6000 0.5800 0.6000 0.6000 29,700
Sep 11, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 61,666
Sep 10, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 52,500
Sep 9, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 57,443
Sep 6, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 2,500
Sep 5, 2024 0.6000 0.6100 0.5900 0.6100 0.6100 28,575
Sep 4, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 25,500
Sep 3, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 12,600
Aug 30, 2024 0.6300 0.6600 0.6000 0.6600 0.6600 9,761
Aug 29, 2024 0.6500 0.6600 0.6500 0.6600 0.6600 1,500
Aug 28, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 2,000
Aug 27, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 2,504
Aug 26, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 65,500
Aug 23, 2024 0.6500 0.6500 0.6400 0.6500 0.6500 30,950
Aug 22, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 13,000
Aug 21, 2024 0.6200 0.6500 0.6200 0.6500 0.6500 9,900
Aug 20, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 2,500
Aug 19, 2024 0.6200 0.6200 0.6000 0.6100 0.6100 3,500
Aug 16, 2024 0.6100 0.6200 0.6100 0.6200 0.6200 7,900
Aug 15, 2024 0.6200 0.6200 0.5800 0.6000 0.6000 15,000
Aug 14, 2024 0.6000 0.6300 0.6000 0.6200 0.6200 211,560
Aug 13, 2024 0.5700 0.5800 0.5700 0.5800 0.5800 14,004
Aug 12, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 1,000
Aug 9, 2024 0.5400 0.5900 0.5400 0.5900 0.5900 33,600
Aug 8, 2024 0.5550 0.5550 0.5400 0.5400 0.5400 2,500
Aug 7, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 3,515
Aug 6, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 5,021
Aug 2, 2024 0.5500 0.5500 0.5400 0.5500 0.5500 11,011
Aug 1, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 2,664
Jul 31, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 5,166
Jul 30, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 1,000
Jul 29, 2024 0.5900 0.5900 0.5700 0.5700 0.5700 8,500
Jul 26, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 2,545
Jul 25, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 24, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 23, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 2,548
Jul 22, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 3,180
Jul 19, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 3,025
Jul 18, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 3,600
Jul 17, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 7,020
Jul 16, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 4,010
Jul 15, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 5,100
Jul 12, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 3,000
Jul 11, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 18,525
Jul 10, 2024 0.5750 0.5800 0.5600 0.5600 0.5600 35,515
Jul 9, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 6,000
Jul 8, 2024 0.6500 0.6500 0.5800 0.5800 0.5800 90,465
Jul 5, 2024 0.6200 0.6600 0.6200 0.6500 0.6500 10,000
Jul 4, 2024 0.6000 0.6300 0.5800 0.6300 0.6300 16,500
Jul 3, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 16,661
Jul 2, 2024 0.6000 0.6000 0.5700 0.5700 0.5700 5,500
Jun 28, 2024 0.6200 0.6400 0.5800 0.6200 0.6200 9,830
Jun 27, 2024 0.5900 0.6200 0.5700 0.6200 0.6200 10,500
Jun 26, 2024 0.6100 0.6100 0.5300 0.5500 0.5500 17,360
Jun 25, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 2,500
Jun 24, 2024 0.6000 0.6400 0.6000 0.6200 0.6200 7,000
Jun 21, 2024 0.6200 0.6200 0.5200 0.6200 0.6200 42,506
Jun 20, 2024 0.6100 0.6700 0.6100 0.6200 0.6200 39,500
Jun 19, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Jun 18, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 8,000
Jun 17, 2024 0.6300 0.6300 0.5300 0.5300 0.5300 37,275
Jun 14, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 33,300
Jun 13, 2024 0.7100 0.7400 0.6700 0.6700 0.6700 13,000
Jun 12, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 2,000
Jun 11, 2024 0.6700 0.7300 0.6700 0.7000 0.7000 45,700
Jun 10, 2024 0.6400 0.6700 0.6300 0.6700 0.6700 26,400
Jun 7, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 2,500
Jun 6, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 8,900
Jun 5, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 19,500
Jun 4, 2024 0.6600 0.6600 0.6400 0.6400 0.6400 40,309
Jun 3, 2024 0.7000 0.7000 0.6900 0.6900 0.6900 2,000
May 31, 2024 0.6900 0.7100 0.6400 0.7000 0.7000 44,413
May 30, 2024 0.7100 0.7400 0.6900 0.6900 0.6900 16,593
May 29, 2024 0.7400 0.7400 0.7200 0.7200 0.7200 3,500
May 28, 2024 0.7100 0.7300 0.6800 0.7300 0.7300 25,500
May 27, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
May 24, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
May 23, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 2,025
May 22, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 1,000
May 21, 2024 0.6300 0.6700 0.6300 0.6700 0.6700 54,600
May 17, 2024 0.6100 0.6100 0.5900 0.6000 0.6000 15,050
May 16, 2024 0.6000 0.6200 0.6000 0.6100 0.6100 8,560
May 15, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 6,800
May 14, 2024 0.6100 0.6200 0.6100 0.6200 0.6200 2,500
May 13, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 5,556
May 10, 2024 0.6000 0.6000 0.5900 0.6000 0.6000 7,500
May 9, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,500
May 8, 2024 0.6000 0.6100 0.5900 0.5900 0.5900 8,000
May 7, 2024 0.6100 0.6200 0.5900 0.6000 0.6000 23,000
May 6, 2024 0.6500 0.6500 0.5900 0.5900 0.5900 15,690
May 3, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 9,000
May 2, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 8,500
May 1, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 4,502
Apr 30, 2024 0.5800 0.5800 0.5500 0.5500 0.5500 14,540
Apr 29, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 2,000
Apr 26, 2024 0.5600 0.5800 0.5400 0.5800 0.5800 24,694
Apr 25, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 2,500
Apr 24, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 23, 2024 0.5700 0.5700 0.5500 0.5500 0.5500 17,500
Apr 22, 2024 0.5700 0.5800 0.5700 0.5700 0.5700 14,173
Apr 19, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 10,090
Apr 18, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 3,500
Apr 17, 2024 0.5450 0.5600 0.5450 0.5500 0.5500 14,164
Apr 16, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 500
Apr 15, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 8,024
Apr 12, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 62,101
Apr 11, 2024 0.5200 0.5600 0.5200 0.5200 0.5200 113,200
Apr 10, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 7,580
Apr 9, 2024 0.5300 0.5500 0.5200 0.5200 0.5200 151,015
Apr 8, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 46,520
Apr 5, 2024 0.5500 0.6000 0.5300 0.5300 0.5300 89,280
Apr 4, 2024 0.5600 0.5800 0.5400 0.5400 0.5400 96,628
Apr 3, 2024 0.5200 0.5400 0.5100 0.5400 0.5400 38,764
Apr 2, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 20,246
Apr 1, 2024 0.5500 0.5500 0.5000 0.5100 0.5100 20,241
Mar 28, 2024 0.5700 0.5700 0.5500 0.5500 0.5500 6,810
Mar 27, 2024 0.5500 0.5900 0.5500 0.5600 0.5600 49,746
Mar 26, 2024 0.5800 0.5800 0.5500 0.5500 0.5500 16,785
Mar 25, 2024 0.5600 0.6200 0.5600 0.5700 0.5700 132,115
Mar 22, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 70,520
Mar 21, 2024 0.6000 0.6000 0.5700 0.5700 0.5700 12,055
Mar 20, 2024 0.5800 0.6000 0.5500 0.6000 0.6000 123,039
Mar 19, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 2,099
Mar 18, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 3,500
Mar 15, 2024 0.5900 0.6100 0.5900 0.6050 0.6050 5,320
Mar 14, 2024 0.6300 0.6300 0.5900 0.5900 0.5900 50,224
Mar 13, 2024 0.6400 0.6500 0.6200 0.6200 0.6200 59,905
Mar 12, 2024 0.6400 0.6700 0.6200 0.6400 0.6400 99,560
Mar 11, 2024 0.6400 0.6400 0.6300 0.6400 0.6400 4,500
Mar 8, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 9,050
Mar 7, 2024 0.6900 0.7100 0.6500 0.6500 0.6500 82,395
Mar 6, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Mar 5, 2024 0.6700 0.6800 0.6400 0.6800 0.6800 36,040
Mar 4, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 12,000
Mar 1, 2024 0.6600 0.6800 0.6600 0.6700 0.6700 6,122
Feb 29, 2024 0.6700 0.6800 0.6600 0.6600 0.6600 10,500
Feb 28, 2024 0.6700 0.6700 0.6400 0.6600 0.6600 11,550
Feb 27, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 1,000
Feb 26, 2024 0.6800 0.7000 0.6700 0.7000 0.7000 28,000
Feb 23, 2024 0.6600 0.6800 0.6600 0.6800 0.6800 1,545
Feb 22, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 1,550
Feb 21, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 4,000
Feb 20, 2024 0.6700 0.6700 0.6400 0.6600 0.6600 27,750
Feb 16, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 1,000
Feb 15, 2024 0.6700 0.6800 0.6200 0.6500 0.6500 34,200
Feb 14, 2024 0.6700 0.6700 0.6300 0.6400 0.6400 20,900
Feb 13, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Feb 12, 2024 0.6500 0.6600 0.6500 0.6500 0.6500 27,440
Feb 9, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 9,057
Feb 8, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 15,095
Feb 7, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Feb 6, 2024 0.7000 0.7000 0.6900 0.7000 0.7000 6,500
Feb 5, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 1,000
Feb 2, 2024 0.6900 0.7000 0.6500 0.7000 0.7000 154,101
Feb 1, 2024 0.6800 0.6800 0.6200 0.6800 0.6800 177,350
Jan 31, 2024 0.7200 0.7200 0.6600 0.6700 0.6700 84,120
Jan 30, 2024 0.7100 0.7400 0.6900 0.6900 0.6900 72,500
Jan 29, 2024 0.7200 0.7400 0.6800 0.7100 0.7100 57,050
Jan 26, 2024 0.7100 0.7200 0.7100 0.7200 0.7200 3,000
Jan 25, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jan 24, 2024 0.7100 0.7100 0.6600 0.6900 0.6900 21,760
Jan 23, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 22, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 4,250
Jan 19, 2024 0.7300 0.7300 0.7100 0.7100 0.7100 7,555
Jan 18, 2024 0.7100 0.7200 0.6900 0.7200 0.7200 29,712
Jan 17, 2024 0.7100 0.7200 0.7100 0.7100 0.7100 10,082
Jan 16, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 6,575
Jan 15, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 3,776
Jan 12, 2024 0.7100 0.7100 0.6600 0.6900 0.6900 26,113
Jan 11, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 21,500
Jan 10, 2024 0.7500 0.7500 0.7200 0.7200 0.7200 6,980

Related Tickers

MRC.AX Mineral Commodities Ltd
0.0260
0.00%
 
LEMIF Leading Edge Materials Corp.
0.0630
0.00%
 
EV1.AX Evolution Energy Minerals Limited
0.0230
+4.55%
 
LRSRF Latin Resources Limited
0.0900
0.00%
 
WKT.AX Walkabout Resources Limited
0.0950
0.00%
 
IG6.AX International Graphite Limited
0.0500
-1.96%
 
AKO.AX AKORA Resources Limited
0.0990
+4.21%
 
ERMAF ERAMET S.A.
56.88
0.00%
 
NIO.ST Nordic Iron Ore AB (publ)
4.9400
+3.78%
 
BRES.L Blencowe Resources Plc
4.1250
-2.94%