South Star Battery Metals Corp. (TSXV:STS)
Canada
· Delayed Price · Currency is CAD 0.3900
-0.0400 (-9.30%)
May 12, 2025, 3:53 PM EDT
South Star Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -9.30% | 7,723 |
| May 9, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 4,100 |
| May 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.88% | 3,000 |
| May 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 5,200 |
| May 5, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -4.76% | 11,600 |
| May 2, 2025 | 0.44 | 0.46 | 0.39 | 0.42 | 0.42 | -4.55% | 30,791 |
| May 1, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 2,700 |
| Apr 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 500 |
| Apr 29, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 7.14% | 67,600 |
| Apr 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 9.09% | 500 |
| Apr 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 62,500 |
| Apr 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 5,100 |
| Apr 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 5,200 |
| Apr 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 3,000 |
| Apr 17, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 24,751 |
| Apr 16, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | -2.50% | 132,000 |
| Apr 15, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -2.44% | 25,100 |
| Apr 14, 2025 | 0.44 | 0.44 | 0.39 | 0.41 | 0.41 | -7.87% | 408,725 |
| Apr 11, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.26% | 5,000 |
| Apr 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.55% | 500 |
| Apr 9, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 7.32% | 93,000 |
| Apr 8, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 46,465 |
| Apr 7, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -10.87% | 20,878 |
| Apr 4, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 3.37% | 15,700 |
| Apr 3, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -8.25% | 23,100 |
| Apr 2, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 4,000 |
| Apr 1, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.40% | 1,501 |
| Mar 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.19% | 3,203 |
| Mar 28, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -4.08% | 9,940 |
| Mar 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 7,000 |
| Mar 26, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 1,900 |
| Mar 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 1,500 |
| Mar 24, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 3,500 |
| Mar 21, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 14,832 |
| Mar 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 10,000 |
| Mar 19, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 6.74% | 1,000 |
| Mar 18, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -7.29% | 15,500 |
| Mar 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 10,000 |
| Mar 14, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 6.82% | 9,000 |
| Mar 13, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 2,000 |
| Mar 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 11, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 3,500 |
| Mar 10, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 3,000 |
| Mar 7, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 36,550 |
| Mar 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 2,200 |
| Mar 5, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 2.33% | 4,500 |
| Mar 4, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -8.51% | 15,000 |
| Mar 3, 2025 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | 2.17% | 4,050 |