Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

South Star Battery Metals Corp (OP: STSBF )

0.4504 +0.0504 (+12.60%)
Streaming Delayed Price Updated: 9:53 AM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.4849 0.4849 0.4849 0.4849 2,505 -0.05(-9.62%)
May 30, 2024 0.5365 0.5365 0.5365 0.5365 1,000 +0.00(+0.02%)
May 29, 2024 0.5364 0.5364 0.5364 0.5364 106 +0.05(+11.36%)
May 28, 2024 0.5000 0.5365 0.4817 0.4817 14,118 -0.05(-10.21%)
May 23, 2024 0.5365 1 +0.03(+4.91%)
May 22, 2024 0.4905 0.5114 0.4905 0.5114 1,450 +0.00(+0.00%)
May 21, 2024 0.4700 0.5114 0.4700 0.5114 4,125 +0.10(+24.73%)
May 20, 2024 0.4100 0.4100 0.4100 0.4100 6,020 -0.04(-8.07%)
May 17, 2024 0.4460 0.4460 0.4381 0.4460 18,400 -0.01(-3.09%)
May 16, 2024 0.4603 0.4604 0.4602 0.4602 17,800 +0.01(+1.79%)
May 15, 2024 0.4521 0.4521 0.4277 0.4521 11,600 -0.01(-1.35%)
May 14, 2024 0.4583 0.4583 0.4583 0.4583 3,000 +0.00(+0.00%)
May 13, 2024 0.4583 0.4583 0.4583 0.4583 1,300 +0.01(+1.84%)
May 10, 2024 0.4441 0.4500 0.4440 0.4500 10,400 +0.01(+2.13%)
May 09, 2024 0.4406 0.4406 0.4406 0.4406 524 -0.01(-2.09%)
May 07, 2024 0.4500 0 -0.02(-4.26%)
May 06, 2024 0.4800 0.4800 0.4200 0.4700 28,450 +0.06(+13.77%)
May 03, 2024 0.3942 0.4131 0.3942 0.4131 9,400 +0.01(+1.37%)
May 02, 2024 0.4075 0.4075 0.4075 0.4075 1,000 -0.00(-0.59%)
May 01, 2024 0.4100 0.4100 0.4000 0.4099 8,340 +0.01(+2.47%)
Apr 30, 2024 0.4047 0.4121 0.4000 0.4000 8,500 -0.01(-2.65%)
Apr 26, 2024 0.4109 0 -0.00(-0.87%)
Apr 25, 2024 0.4100 0.4146 0.4100 0.4145 28,500 +0.01(+1.69%)
Apr 23, 2024 0.4076 0 -0.01(-2.00%)
Apr 22, 2024 0.4159 0.4159 0.4159 0.4159 2,000 +0.01(+1.44%)
Apr 18, 2024 0.4100 1,000 +0.01(+1.79%)
Apr 16, 2024 0.4028 0 +0.01(+2.21%)
Apr 15, 2024 0.3941 0.3941 0.3908 0.3941 9,600 +0.01(+2.74%)
Apr 12, 2024 0.3836 0.3836 0.3836 0.3836 1,000 -0.03(-6.44%)
Apr 11, 2024 0.3774 0.4100 0.3774 0.4100 2,200 +0.03(+6.66%)
Apr 10, 2024 0.4004 0.4100 0.3844 0.3844 44,100 -0.01(-2.58%)
Apr 09, 2024 0.3948 0.3948 0.3946 0.3946 7,500 -0.02(-3.76%)
Apr 08, 2024 0.4001 0.4100 0.4001 0.4100 788 +0.01(+1.89%)
Apr 05, 2024 0.4250 0.4469 0.4024 0.4024 84,500 +0.03(+7.31%)
Apr 04, 2024 0.4144 0.4151 0.3750 0.3750 6,415 -0.01(-2.29%)
Apr 03, 2024 0.3787 0.4017 0.3671 0.3838 24,709 +0.01(+2.87%)
Apr 02, 2024 0.4028 0.4028 0.3731 0.3731 23,226 -0.04(-9.31%)
Apr 01, 2024 0.4114 0.4114 0.4114 0.4114 4,030 -0.00(-0.10%)
Mar 28, 2024 0.4084 0.4183 0.4084 0.4118 28,242 -0.02(-5.44%)
Mar 27, 2024 0.4167 0.4390 0.4166 0.4355 76,501 +0.02(+3.67%)
Mar 26, 2024 0.4249 0.4249 0.4201 0.4201 5,600 -0.01(-1.59%)
Mar 25, 2024 0.4122 0.4450 0.3406 0.4269 90,960 +0.01(+1.35%)
Mar 21, 2024 0.4212 20 -0.04(-9.01%)
Mar 18, 2024 0.4629 0 +0.02(+4.23%)
Mar 15, 2024 0.4391 0.4441 0.4391 0.4441 1,200 +0.01(+1.14%)
Mar 14, 2024 0.4500 0.4667 0.4391 0.4391 9,900 -0.03(-6.18%)
Mar 13, 2024 0.4753 0.4753 0.4650 0.4680 20,500 -0.03(-5.70%)
Mar 12, 2024 0.4715 0.4963 0.4715 0.4963 1,890 +0.02(+4.62%)
Mar 11, 2024 0.4756 0.4758 0.4744 0.4744 3,182 +0.00(+0.91%)
Mar 08, 2024 0.4799 0.4799 0.4701 0.4701 5,575 -0.02(-4.93%)
Mar 07, 2024 0.5042 0.5250 0.4945 0.4945 36,000 +0.00(+0.57%)
Mar 05, 2024 0.4917 0 +0.00(+0.97%)
Mar 01, 2024 0.4870 16 +0.01(+1.76%)
Feb 29, 2024 0.4786 0.4786 0.4786 0.4786 289 -0.01(-1.58%)
Feb 28, 2024 0.4863 0.4863 0.4863 0.4863 1,120 -0.02(-3.42%)
Feb 26, 2024 0.5035 0 +0.01(+2.99%)
Feb 22, 2024 0.4889 0 +0.01(+1.85%)
Feb 20, 2024 0.4800 25 -0.00(-0.37%)
Feb 15, 2024 0.4818 0 +0.01(+2.99%)
Feb 14, 2024 0.4678 0.4678 0.4678 0.4678 199 -0.02(-3.31%)
Feb 12, 2024 0.4838 2 -0.01(-1.35%)
Feb 08, 2024 0.4904 33 -0.02(-3.52%)
Feb 01, 2024 0.5083 0 +0.01(+1.66%)
Jan 31, 2024 0.5310 0.5310 0.5000 0.5000 13,800 -0.05(-9.76%)
Jan 30, 2024 0.5416 0.5541 0.5342 0.5541 56,000 +0.01(+2.61%)
Jan 29, 2024 0.5400 0.5400 0.5375 0.5400 72,100 +0.00(+0.02%)
Jan 26, 2024 0.5197 0.5400 0.5165 0.5399 55,500 +0.03(+5.02%)
Jan 24, 2024 0.5141 0 -0.01(-2.43%)
Jan 23, 2024 0.5269 0.5269 0.5269 0.5269 100 -0.02(-2.77%)
Jan 22, 2024 0.5419 0.5419 0.5419 0.5419 3,900 +0.01(+2.73%)
Jan 19, 2024 0.5275 0.5275 0.5275 0.5275 200 +0.00(+0.32%)
Jan 18, 2024 0.5258 0.5258 0.5258 0.5258 200 -0.02(-3.65%)
Jan 12, 2024 0.5457 0 +0.01(+1.85%)
Jan 11, 2024 0.5358 0.5358 0.5358 0.5358 1,000 -0.02(-4.30%)
Jan 10, 2024 0.5600 0.5600 0.5599 0.5599 1,930 +0.00(+0.61%)
Jan 09, 2024 0.5419 0.5565 0.5419 0.5565 10,789 -0.00(-0.38%)
Jan 05, 2024 0.5586 88 -0.01(-1.52%)
Jan 04, 2024 0.5469 0.5672 0.5469 0.5672 1,500 -0.01(-1.51%)
Jan 03, 2024 0.5751 0.5759 0.5751 0.5759 578 +0.01(+1.79%)
Dec 29, 2023 0.5658 205 +0.01(+1.34%)
Dec 28, 2023 0.5735 0.5735 0.5583 0.5583 925 +0.02(+3.22%)
Dec 27, 2023 0.5653 0.5728 0.5409 0.5409 17,400 -0.01(-1.98%)
Dec 26, 2023 0.5518 0.5518 0.5518 0.5518 190 -0.01(-2.42%)
Dec 22, 2023 0.5593 0.5750 0.5500 0.5655 9,135 +0.02(+2.82%)
Dec 21, 2023 0.5850 0.5850 0.5445 0.5500 5,500 +0.00(+0.00%)
Dec 20, 2023 0.5670 0.5670 0.5500 0.5500 14,720 -0.01(-1.15%)
Dec 18, 2023 0.5564 0 -0.02(-3.23%)
Dec 15, 2023 0.5901 0.5901 0.5750 0.5750 5,000 -0.01(-2.41%)
Dec 14, 2023 0.6034 0.6034 0.5593 0.5892 29,550 +0.02(+4.28%)
Dec 13, 2023 0.5231 0.5650 0.5231 0.5650 3,945 +0.05(+10.61%)
Dec 12, 2023 0.4963 0.5108 0.4963 0.5108 4,000 +0.00(+0.16%)
Dec 11, 2023 0.5129 0.5145 0.5000 0.5100 9,541 +0.02(+4.04%)
Dec 08, 2023 0.4977 0.4977 0.4902 0.4902 50,700 -0.01(-1.84%)
Dec 07, 2023 0.4866 0.4994 0.4854 0.4994 22,900 +0.01(+2.63%)
Dec 06, 2023 0.4866 0.4866 0.4866 0.4866 2,068 +0.01(+1.71%)
Dec 05, 2023 0.4977 0.4977 0.4784 0.4784 1,800 -0.02(-3.43%)
Dec 04, 2023 0.4954 0.4954 0.4954 0.4954 1,400 -0.03(-5.26%)
Dec 01, 2023 0.5180 0.5229 0.5038 0.5229 6,280 +0.01(+1.57%)
Nov 30, 2023 0.5221 0.5500 0.5148 0.5148 3,900 -0.02(-2.85%)
Nov 29, 2023 0.5368 0.5400 0.5299 0.5299 22,140 +0.00(+0.26%)
Nov 27, 2023 0.5285 0 -0.01(-1.47%)
Nov 24, 2023 0.5364 0.5364 0.5364 0.5364 1,000 -0.01(-1.79%)
Nov 22, 2023 0.5390 0.5462 0.5390 0.5462 15,000 -0.01(-1.57%)
Nov 21, 2023 0.5618 0.5618 0.5549 0.5549 11,000 +0.01(+2.76%)
Nov 20, 2023 0.5400 0.5400 0.5309 0.5400 6,304 -0.00(-0.13%)
Nov 17, 2023 0.4885 0.5407 0.4885 0.5407 23,350 +0.01(+2.68%)
Nov 15, 2023 0.5266 3 +0.00(+0.69%)
Nov 14, 2023 0.5230 0.5230 0.5230 0.5230 78,900 -0.03(-5.08%)
Nov 13, 2023 0.5510 0.5510 0.5510 0.5510 300 +0.01(+2.04%)
Nov 10, 2023 0.5243 0.5400 0.5243 0.5400 13,508 +0.02(+3.99%)
Nov 09, 2023 0.5193 0.5193 0.5193 0.5193 400 -0.03(-4.72%)
Nov 08, 2023 0.5450 0.5450 0.5450 0.5450 5,500 -0.01(-2.59%)
Nov 07, 2023 0.5516 0.5595 0.5047 0.5595 12,101 -0.01(-2.54%)
Nov 06, 2023 0.5662 0.5779 0.5528 0.5741 22,397 +0.04(+8.32%)
Nov 03, 2023 0.5300 0.5300 0.5300 0.5300 1,037 +0.00(+0.19%)
Nov 02, 2023 0.5290 0.5290 0.5200 0.5290 3,690 +0.02(+3.73%)
Nov 01, 2023 0.5126 0.5126 0.5000 0.5100 101,900 -0.03(-5.66%)
Oct 31, 2023 0.5406 0.5406 0.5406 0.5406 1,500 +0.00(+0.04%)
Oct 30, 2023 0.5712 0.5712 0.5404 0.5404 15,005 -0.03(-5.19%)
Oct 27, 2023 0.5501 0.5800 0.5501 0.5700 296,830 -0.00(-0.18%)
Oct 26, 2023 0.5644 0.5760 0.5644 0.5710 35,901 +0.02(+3.82%)
Oct 25, 2023 0.5800 0.5866 0.5500 0.5500 68,470 -0.03(-4.51%)
Oct 24, 2023 0.5243 0.5760 0.5243 0.5760 66,568 +0.05(+9.57%)
Oct 23, 2023 0.5350 0.5750 0.5181 0.5257 23,053 -0.05(-9.36%)
Oct 20, 2023 0.4900 0.5969 0.4600 0.5800 50,323 +0.16(+38.03%)
Oct 17, 2023 0.4202 10 -0.01(-1.55%)
Oct 11, 2023 0.4268 0 +0.03(+8.43%)
Oct 10, 2023 0.3936 0.3936 0.3936 0.3936 3,000 +0.01(+3.58%)
Oct 06, 2023 0.3800 0 -0.01(-1.68%)
Oct 05, 2023 0.3865 0.3865 0.3865 0.3865 200 +0.01(+2.01%)
Oct 03, 2023 0.3789 10 -0.08(-17.09%)
Sep 29, 2023 0.4570 0 +0.00(+0.07%)
Sep 28, 2023 0.4197 0.4567 0.4197 0.4567 3,660 +0.05(+13.55%)
Sep 27, 2023 0.3996 0.4070 0.3916 0.4022 40,315 +0.01(+2.24%)
Sep 25, 2023 0.3934 0 +0.02(+5.47%)
Sep 22, 2023 0.3730 0.3730 0.3730 0.3730 3,450 -0.01(-1.84%)
Sep 21, 2023 0.3800 0.3864 0.3800 0.3800 1,100 +0.01(+1.33%)
Sep 19, 2023 0.3750 2,500 -0.00(-0.13%)
Sep 18, 2023 0.3755 0.3755 0.3755 0.3755 6,000 -0.01(-3.45%)
Sep 15, 2023 0.3890 0.3890 0.3889 0.3889 4,500 +0.01(+2.34%)
Sep 14, 2023 0.3581 0.3800 0.3581 0.3800 23,400 +0.01(+3.35%)
Sep 13, 2023 0.3652 0.3677 0.3616 0.3677 4,202 +0.01(+2.14%)
Sep 12, 2023 0.3600 0.3615 0.3600 0.3600 20,318 -0.00(-0.36%)
Sep 11, 2023 0.3676 0.3676 0.3600 0.3613 73,740 -0.04(-9.08%)
Sep 07, 2023 0.3974 16 +0.03(+7.20%)
Sep 05, 2023 0.3707 2,000 -0.01(-2.27%)
Sep 01, 2023 0.3800 0.3800 0.3793 0.3793 2,907 +0.01(+2.74%)
Aug 31, 2023 0.4068 0.4068 0.3692 0.3692 30,000 -0.03(-8.14%)
Aug 30, 2023 0.3963 0.4019 0.3963 0.4019 2,210 +0.01(+3.05%)
Aug 29, 2023 0.3900 0.3900 0.3900 0.3900 1,400 +0.00(+0.93%)
Aug 28, 2023 0.3864 0.3864 0.3864 0.3864 1,000 +0.01(+1.68%)
Aug 25, 2023 0.3145 0.3800 0.3145 0.3800 2,500 -0.01(-2.76%)
Aug 24, 2023 0.4685 0.4685 0.3908 0.3908 5,500 -0.00(-0.18%)
Aug 23, 2023 0.3940 0.3940 0.3915 0.3915 3,000 -0.00(-0.38%)
Aug 17, 2023 0.3930 0 +0.03(+8.89%)
Aug 15, 2023 0.3609 0 -0.01(-2.20%)
Aug 14, 2023 0.3690 0.3690 0.3690 0.3690 2,700 +0.01(+2.22%)
Aug 11, 2023 0.3610 0.3610 0.3610 0.3610 500 -0.00(-0.55%)
Aug 10, 2023 0.3630 0.3630 0.3630 0.3630 500 -0.00(-0.44%)
Aug 09, 2023 0.3646 0.3646 0.3646 0.3646 320 -0.01(-3.62%)
Aug 08, 2023 0.3783 0.3783 0.3783 0.3783 10,000 -0.00(-0.45%)
Aug 07, 2023 0.4333 0.4333 0.3800 0.3800 9,800 +0.00(+0.00%)
Aug 04, 2023 0.3800 0.3800 0.3800 0.3800 408 -0.00(-0.03%)
Aug 03, 2023 0.3900 0.3900 0.3801 0.3801 3,099 -0.02(-6.12%)
Aug 02, 2023 0.3974 0.4049 0.3974 0.4049 7,025 -0.02(-3.96%)
Aug 01, 2023 0.4293 0.4293 0.4216 0.4216 5,000 +0.00(+1.10%)
Jul 31, 2023 0.4170 0.4170 0.4170 0.4170 234 +0.02(+4.25%)
Jul 27, 2023 0.4000 0 +0.01(+1.55%)
Jul 26, 2023 0.4166 0.4196 0.3939 0.3939 25,750 -0.01(-3.29%)
Jul 25, 2023 0.4234 0.4468 0.4073 0.4073 10,899 -0.04(-9.53%)
Jul 24, 2023 0.4502 0.4502 0.4502 0.4502 800 +0.02(+4.38%)
Jul 21, 2023 0.4479 0.4479 0.4313 0.4313 2,522 -0.03(-6.24%)
Jul 20, 2023 0.4600 0.4600 0.4600 0.4600 10,000 +0.05(+12.36%)
Jul 18, 2023 0.4094 7 +0.01(+2.35%)
Jul 17, 2023 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-1.23%)
Jul 13, 2023 0.4050 12,080 +0.01(+3.82%)
Jul 12, 2023 0.4000 0.4012 0.3901 0.3901 6,892 +0.00(+0.03%)
Jul 11, 2023 0.3901 0.3901 0.3900 0.3900 2,340 -0.01(-2.50%)
Jul 10, 2023 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Jul 07, 2023 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Jul 06, 2023 0.4107 0.4107 0.3900 0.4000 51,729 -0.03(-6.98%)
Jul 05, 2023 0.4300 0.4300 0.4300 0.4300 10,000 +0.02(+5.78%)
Jul 03, 2023 0.4044 0.4065 0.4044 0.4065 260 -0.08(-16.46%)
Jun 30, 2023 0.4866 0.4866 0.4866 0.4866 1,900 +0.02(+3.97%)
Jun 27, 2023 0.4680 0 +0.03(+6.36%)
Jun 20, 2023 0.4400 0 -0.06(-12.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.