OTC Markets OTCQB - Delayed Quote USD

South Star Battery Metals Corp. (STSBF)

0.3100

0.0000

(0.00%)

At close: May 2 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.3074	0.3100	0.3074	0.3100	0.3100	1,000
May 1, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 30, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 29, 2025	0.3127	0.3127	0.3100	0.3100	0.3100	39,800
Apr 28, 2025	0.2701	0.2701	0.2701	0.2701	0.2701	-
Apr 25, 2025	0.2701	0.2701	0.2701	0.2701	0.2701	-
Apr 24, 2025	0.2701	0.2701	0.2701	0.2701	0.2701	-
Apr 23, 2025	0.2701	0.2701	0.2701	0.2701	0.2701	2,009
Apr 22, 2025	0.2775	0.2775	0.2775	0.2775	0.2775	-
Apr 21, 2025	0.2775	0.2775	0.2775	0.2775	0.2775	366
Apr 17, 2025	0.2636	0.2636	0.2636	0.2636	0.2636	-
Apr 16, 2025	0.2694	0.2694	0.2635	0.2636	0.2636	20,000
Apr 15, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	500
Apr 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Apr 11, 2025	0.3264	0.3264	0.2929	0.2929	0.2929	1,709
Apr 10, 2025	0.3214	0.3214	0.3214	0.3214	0.3214	100
Apr 9, 2025	0.2866	0.3000	0.2866	0.3000	0.3000	5,200
Apr 8, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 7, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	5,069
Apr 4, 2025	0.2817	0.3000	0.2817	0.3000	0.3000	14,300
Apr 3, 2025	0.3219	0.3329	0.3219	0.3329	0.3329	1,251
Apr 2, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 1, 2025	0.3200	0.3200	0.3097	0.3200	0.3200	1,600
Mar 31, 2025	0.2635	0.2635	0.2635	0.2635	0.2635	-
Mar 28, 2025	0.2635	0.2635	0.2635	0.2635	0.2635	7,519
Mar 27, 2025	0.3408	0.3408	0.2687	0.2687	0.2687	800
Mar 26, 2025	0.3237	0.3237	0.3237	0.3237	0.3237	-
Mar 25, 2025	0.3236	0.3237	0.3236	0.3237	0.3237	5,400
Mar 24, 2025	0.3438	0.3438	0.3438	0.3438	0.3438	500
Mar 21, 2025	0.3899	0.3899	0.3899	0.3899	0.3899	-
Mar 20, 2025	0.3899	0.3899	0.3899	0.3899	0.3899	300
Mar 19, 2025	0.3141	0.3141	0.3141	0.3141	0.3141	100
Mar 18, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 17, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 14, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	27,272
Mar 13, 2025	0.3137	0.3137	0.3137	0.3137	0.3137	300
Mar 12, 2025	0.2968	0.3300	0.2968	0.3300	0.3300	200
Mar 11, 2025	0.3100	0.3117	0.2911	0.2911	0.2911	24,400
Mar 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 7, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 6, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 5, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 4, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	9,500
Mar 3, 2025	0.3300	0.3300	0.3180	0.3180	0.3180	1,125
Feb 28, 2025	0.3388	0.3388	0.3388	0.3388	0.3388	-
Feb 27, 2025	0.3388	0.3388	0.3388	0.3388	0.3388	1,700
Feb 26, 2025	0.3156	0.3252	0.3156	0.3252	0.3252	7,515
Feb 25, 2025	0.3286	0.3286	0.3286	0.3286	0.3286	40,000
Feb 24, 2025	0.3000	0.3000	0.2720	0.3000	0.3000	4,486
Feb 21, 2025	0.3110	0.3110	0.3110	0.3110	0.3110	-
Feb 20, 2025	0.3110	0.3110	0.3110	0.3110	0.3110	5,000
Feb 19, 2025	0.3300	0.3410	0.3300	0.3410	0.3410	704
Feb 18, 2025	0.3422	0.3422	0.3072	0.3072	0.3072	2,875
Feb 14, 2025	0.2975	0.2975	0.2975	0.2975	0.2975	1,189
Feb 13, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Feb 12, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 11, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	5,028
Feb 10, 2025	0.3000	0.3092	0.3000	0.3092	0.3092	17,100
Feb 7, 2025	0.3271	0.3271	0.3222	0.3222	0.3222	27,700
Feb 6, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Feb 5, 2025	0.3485	0.3485	0.3485	0.3485	0.3485	-
Feb 4, 2025	0.3645	0.3645	0.3463	0.3485	0.3485	4,106
Feb 3, 2025	0.3300	0.3300	0.3250	0.3250	0.3250	15,700
Jan 31, 2025	0.3472	0.3507	0.3459	0.3507	0.3507	12,706
Jan 30, 2025	0.3866	0.3866	0.3519	0.3519	0.3519	17,000
Jan 29, 2025	0.2768	0.2768	0.2768	0.2768	0.2768	20,050
Jan 28, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 27, 2025	0.3786	0.3786	0.3500	0.3500	0.3500	7,000
Jan 24, 2025	0.3406	0.3406	0.3406	0.3406	0.3406	5,020
Jan 23, 2025	0.3606	0.3606	0.3606	0.3606	0.3606	6,000
Jan 22, 2025	0.3501	0.3600	0.3501	0.3600	0.3600	3,251
Jan 21, 2025	0.3902	0.3902	0.3902	0.3902	0.3902	12,620
Jan 17, 2025	0.3575	0.3575	0.3575	0.3575	0.3575	500
Jan 16, 2025	0.3450	0.3510	0.3450	0.3510	0.3510	1,800
Jan 15, 2025	0.3666	0.3666	0.3478	0.3478	0.3478	5,400
Jan 14, 2025	0.3667	0.3670	0.3666	0.3670	0.3670	1,310
Jan 13, 2025	0.3813	0.3813	0.3813	0.3813	0.3813	839
Jan 10, 2025	0.3904	0.3904	0.3904	0.3904	0.3904	-
Jan 8, 2025	0.3970	0.3970	0.3904	0.3904	0.3904	2,615
Jan 7, 2025	0.3790	0.3956	0.3790	0.3956	0.3956	8,718
Jan 6, 2025	0.4513	0.4513	0.3610	0.3610	0.3610	3,320
Jan 3, 2025	0.3615	0.4102	0.3547	0.3600	0.3600	20,220
Jan 2, 2025	0.4035	0.4035	0.4035	0.4035	0.4035	-
Dec 31, 2024	0.4035	0.4035	0.4035	0.4035	0.4035	1,020
Dec 30, 2024	0.3450	0.3600	0.3450	0.3600	0.3600	28,000
Dec 27, 2024	0.4172	0.4172	0.4172	0.4172	0.4172	-
Dec 26, 2024	0.4172	0.4172	0.4172	0.4172	0.4172	-
Dec 24, 2024	0.4172	0.4172	0.4172	0.4172	0.4172	-
Dec 23, 2024	0.3900	0.4172	0.3900	0.4172	0.4172	3,260
Dec 20, 2024	0.4103	0.4103	0.4103	0.4103	0.4103	1,400
Dec 19, 2024	0.4430	0.4430	0.4430	0.4430	0.4430	-
Dec 18, 2024	0.4430	0.4430	0.4430	0.4430	0.4430	-
Dec 17, 2024	0.4379	0.4430	0.4379	0.4430	0.4430	1,400
Dec 16, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Dec 13, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,114
Dec 12, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Dec 11, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	10,900
Dec 10, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 9, 2024	0.3750	0.3750	0.3570	0.3600	0.3600	20,278
Dec 6, 2024	0.3750	0.4169	0.3750	0.4085	0.4085	5,000
Dec 5, 2024	0.3728	0.3728	0.3728	0.3728	0.3728	6,000
Dec 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 3, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 2, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 26, 2024	0.3900	0.3943	0.3900	0.3900	0.3900	21,000
Nov 25, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Nov 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Nov 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Nov 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Nov 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Nov 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	360
Nov 15, 2024	0.4180	0.4200	0.3900	0.3900	0.3900	24,000
Nov 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Nov 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Nov 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,404
Nov 8, 2024	0.4504	0.4504	0.4504	0.4504	0.4504	200
Nov 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,379
Nov 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,655
Nov 4, 2024	0.4101	0.4101	0.4101	0.4101	0.4101	-
Nov 1, 2024	0.4101	0.4101	0.4100	0.4101	0.4101	23,896
Oct 31, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Oct 30, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Oct 29, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	1,000
Oct 28, 2024	0.4417	0.4417	0.4417	0.4417	0.4417	2,000
Oct 25, 2024	0.4196	0.4417	0.4196	0.4417	0.4417	3,500
Oct 24, 2024	0.4840	0.4840	0.4400	0.4400	0.4400	1,840
Oct 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,004
Oct 21, 2024	0.4284	0.4518	0.4196	0.4196	0.4196	9,200
Oct 18, 2024	0.4192	0.4192	0.4192	0.4192	0.4192	-
Oct 17, 2024	0.4192	0.4192	0.4192	0.4192	0.4192	2,525
Oct 16, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Oct 15, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Oct 14, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Oct 11, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Oct 10, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	2,166
Oct 9, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	500
Oct 8, 2024	0.4039	0.4039	0.4039	0.4039	0.4039	-
Oct 7, 2024	0.4252	0.4252	0.4039	0.4039	0.4039	6,019
Oct 4, 2024	0.4576	0.4576	0.4576	0.4576	0.4576	-
Oct 3, 2024	0.4576	0.4576	0.4576	0.4576	0.4576	-
Oct 2, 2024	0.4576	0.4576	0.4576	0.4576	0.4576	-
Oct 1, 2024	0.4576	0.4576	0.4576	0.4576	0.4576	100
Sep 30, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	200
Sep 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Sep 20, 2024	0.3766	0.3766	0.3766	0.3766	0.3766	400
Sep 19, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	22,904
Sep 18, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	6,500
Sep 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Sep 16, 2024	0.4083	0.4400	0.4083	0.4300	0.4300	23,994
Sep 13, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Sep 12, 2024	0.4400	0.4400	0.4340	0.4340	0.4340	1,440
Sep 11, 2024	0.4400	0.4487	0.4400	0.4400	0.4400	125,965
Sep 10, 2024	0.4450	0.4450	0.4320	0.4320	0.4320	55,300
Sep 9, 2024	0.4471	0.4471	0.4471	0.4471	0.4471	8,200
Sep 6, 2024	0.4401	0.4401	0.4401	0.4401	0.4401	-
Sep 5, 2024	0.4401	0.4401	0.4401	0.4401	0.4401	15,277
Sep 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sep 3, 2024	0.5000	0.5000	0.4400	0.4400	0.4400	1,500
Aug 30, 2024	0.4502	0.4502	0.4502	0.4502	0.4502	500
Aug 29, 2024	0.5049	0.5049	0.5049	0.5049	0.5049	110
Aug 28, 2024	0.4902	0.4902	0.4902	0.4902	0.4902	1,000
Aug 27, 2024	0.5077	0.5077	0.5077	0.5077	0.5077	-
Aug 26, 2024	0.5077	0.5077	0.5077	0.5077	0.5077	100
Aug 23, 2024	0.4800	0.4850	0.4800	0.4850	0.4850	4,740
Aug 22, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	5,000
Aug 21, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Aug 20, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Aug 19, 2024	0.4500	0.4850	0.4500	0.4850	0.4850	4,600
Aug 16, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	8,120
Aug 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	140
Aug 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,501
Aug 13, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Aug 12, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	100
Aug 9, 2024	0.4341	0.4341	0.4341	0.4341	0.4341	2,125
Aug 8, 2024	0.4811	0.4811	0.4811	0.4811	0.4811	-
Aug 7, 2024	0.4811	0.4811	0.4811	0.4811	0.4811	1,100
Aug 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	20,023
Aug 5, 2024	0.4611	0.4611	0.4611	0.4611	0.4611	-
Aug 2, 2024	0.3900	0.4611	0.3900	0.4611	0.4611	9,350
Aug 1, 2024	0.4744	0.4744	0.4744	0.4744	0.4744	240
Jul 31, 2024	0.4100	0.4850	0.4100	0.4100	0.4100	8,005
Jul 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	860
Jul 26, 2024	0.3950	0.4400	0.3950	0.4400	0.4400	6,321
Jul 25, 2024	0.3985	0.3985	0.3985	0.3985	0.3985	-
Jul 24, 2024	0.3985	0.3985	0.3985	0.3985	0.3985	100
Jul 23, 2024	0.4425	0.4425	0.4425	0.4425	0.4425	-
Jul 22, 2024	0.4425	0.4425	0.4425	0.4425	0.4425	-
Jul 19, 2024	0.4425	0.4425	0.4425	0.4425	0.4425	-
Jul 18, 2024	0.4425	0.4425	0.4425	0.4425	0.4425	-
Jul 17, 2024	0.4425	0.4425	0.4425	0.4425	0.4425	505
Jul 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,040
Jul 15, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	57,120
Jul 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,154
Jul 11, 2024	0.4466	0.4466	0.4466	0.4466	0.4466	100
Jul 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	600
Jul 9, 2024	0.4300	0.4300	0.4186	0.4276	0.4276	2,980
Jul 8, 2024	0.4400	0.4850	0.4200	0.4475	0.4475	101,100
Jul 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	120
Jul 3, 2024	0.4250	0.4250	0.4200	0.4200	0.4200	29,800
Jul 2, 2024	0.4850	0.4850	0.4200	0.4200	0.4200	26,117
Jul 1, 2024	0.4369	0.4369	0.4369	0.4369	0.4369	-
Jun 28, 2024	0.4369	0.4369	0.4369	0.4369	0.4369	20,500
Jun 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	400
Jun 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Jun 24, 2024	0.4319	0.4600	0.4319	0.4600	0.4600	2,200
Jun 21, 2024	0.4101	0.4550	0.4101	0.4500	0.4500	93,400
Jun 20, 2024	0.4505	0.4900	0.4500	0.4500	0.4500	92,316
Jun 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 17, 2024	0.4168	0.4365	0.4100	0.4100	0.4100	4,189
Jun 14, 2024	0.4769	0.4769	0.4769	0.4769	0.4769	360
Jun 13, 2024	0.4567	0.4567	0.4567	0.4567	0.4567	-
Jun 12, 2024	0.4567	0.4567	0.4567	0.4567	0.4567	-
Jun 11, 2024	0.4567	0.4567	0.4567	0.4567	0.4567	-
Jun 10, 2024	0.4684	0.4684	0.4567	0.4567	0.4567	4,600
Jun 7, 2024	0.4834	0.4834	0.4834	0.4834	0.4834	100
Jun 6, 2024	0.4727	0.4727	0.4392	0.4560	0.4560	4,897
Jun 5, 2024	0.5087	0.5087	0.5087	0.5087	0.5087	100
Jun 4, 2024	0.4527	0.4565	0.4527	0.4565	0.4565	1,120
Jun 3, 2024	0.5197	0.5197	0.5197	0.5197	0.5197	1,000
May 31, 2024	0.4848	0.4848	0.4848	0.4848	0.4848	2,505
May 30, 2024	0.5365	0.5365	0.5365	0.5365	0.5365	1,000
May 29, 2024	0.5364	0.5364	0.5364	0.5364	0.5364	106
May 28, 2024	0.5365	0.5365	0.4817	0.4817	0.4817	14,118
May 24, 2024	0.5365	0.5365	0.5365	0.5365	0.5365	-
May 23, 2024	0.5365	0.5365	0.5365	0.5365	0.5365	1,100
May 22, 2024	0.4905	0.5114	0.4905	0.5114	0.5114	1,450
May 21, 2024	0.4700	0.5114	0.4700	0.5114	0.5114	4,125
May 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	6,020
May 17, 2024	0.4460	0.4460	0.4381	0.4460	0.4460	18,400
May 16, 2024	0.4603	0.4604	0.4602	0.4602	0.4602	17,800
May 15, 2024	0.4521	0.4521	0.4277	0.4521	0.4521	11,600
May 14, 2024	0.4583	0.4583	0.4583	0.4583	0.4583	3,000
May 13, 2024	0.4583	0.4583	0.4583	0.4583	0.4583	1,300
May 10, 2024	0.4441	0.4500	0.4440	0.4500	0.4500	10,400
May 9, 2024	0.4406	0.4406	0.4406	0.4406	0.4406	524
May 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 7, 2024	0.4584	0.4584	0.4336	0.4500	0.4500	44,225
May 6, 2024	0.4800	0.4800	0.4200	0.4700	0.4700	28,450
May 3, 2024	0.3942	0.4131	0.3942	0.4131	0.4131	9,400

ERMAF ERAMET S.A.

54.76

0.00%

BITTF Bitterroot Resources Ltd.

0.0225

0.00%

GOLXF Golden Lake Exploration Inc.

0.0300

0.00%

GCXXF Granite Creek Copper Ltd.

0.0148

0.00%

ANSNF Anson Resources Limited

0.0335

0.00%

GELEF Graphano Energy Ltd.

0.0898

0.00%

CCWOF Nord Precious Metals Mining Inc.

0.0880

0.00%

BHSIF Bayhorse Silver Inc.

0.0300

+3.09%

ESKYF Eskay Mining Corp.

0.2000

0.00%

NGPHF Northern Graphite Corporation

0.0710

+3.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

South Star Battery Metals Corp. (STSBF)

Related Tickers