Skip to main content
South Star Battery Metals Corp. (TSXV:STS)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
+0.005 (3.70%)
Apr 28, 2026, 3:53 PM EST

South Star Battery Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.140.140.143.70%14,187
Apr 22, 20260.150.160.140.140.14-173,884
Apr 20, 20260.140.140.140.140.14-15.62%1,000
Apr 17, 20260.150.160.150.160.1610.34%40,500
Apr 16, 20260.150.150.150.150.15-19,000
Apr 15, 20260.150.150.150.150.1511.54%1,000
Apr 13, 20260.130.140.130.130.13-9,003
Apr 10, 20260.130.130.130.130.13-8,000
Apr 9, 20260.130.130.130.130.13-3.70%2,488
Apr 8, 20260.140.140.130.140.14-3.57%34,646
Apr 7, 20260.140.150.140.140.143.70%23,800
Apr 6, 20260.140.140.140.140.14-3.57%12,000
Apr 2, 20260.140.140.140.140.14-6.67%3,225
Mar 31, 20260.150.150.150.150.157.14%1,000
Mar 30, 20260.140.140.140.140.14-6,500
Mar 26, 20260.140.140.140.140.14-5,000
Mar 25, 20260.140.140.140.140.147.69%13,000
Mar 24, 20260.140.140.130.130.13-7.14%9,500
Mar 20, 20260.130.140.130.140.14-188,143
Mar 19, 20260.110.150.100.140.1421.74%715,799
Mar 18, 20260.120.120.120.120.12-4.17%26,080
Mar 17, 20260.130.130.120.120.12-103,000
Mar 16, 20260.130.130.120.120.12-4.00%4,080
Mar 13, 20260.130.130.130.130.13-3.85%66,800
Mar 12, 20260.130.130.130.130.13-8,000
Mar 10, 20260.130.130.130.130.13-600
Mar 9, 20260.130.130.130.130.13-3.70%31,300
Mar 6, 20260.140.140.130.140.14-3.57%28,571
Mar 5, 20260.140.140.140.140.14-93,714
Mar 3, 20260.140.140.130.140.143.70%70,000
Mar 2, 20260.160.160.140.140.14-6.90%68,918
Feb 27, 20260.170.170.140.150.15-19.44%474,712
Feb 25, 20260.160.180.160.180.1828.57%46,900
Feb 24, 20260.150.150.140.140.14-6.67%68,000
Feb 19, 20260.150.150.150.150.15-12,196
Feb 18, 20260.150.150.150.150.15-2,000
Feb 17, 20260.150.150.150.150.153.45%22,740
Feb 13, 20260.150.150.150.150.15-6.45%500
Feb 11, 20260.150.160.150.160.166.90%60,384
Feb 10, 20260.160.160.150.150.15-9.38%24,200
Feb 9, 20260.140.160.140.160.1614.29%138,100
Feb 6, 20260.140.140.140.140.143.70%22,500
Feb 5, 20260.130.140.130.140.143.85%29,521
Feb 4, 20260.130.130.130.130.13-15,426
Feb 3, 20260.140.140.130.130.13-7.14%342,030
Feb 2, 20260.140.140.140.140.14-15,001
Jan 30, 20260.140.140.140.140.14-101,500
Jan 29, 20260.150.150.140.140.14-9.68%88,639
Jan 27, 20260.160.160.160.160.163.33%8,700
Jan 26, 20260.160.160.150.150.15-3.23%85,512
Jan 23, 20260.150.160.150.160.163.33%76,416
Jan 22, 20260.150.150.150.150.15-60,730
Jan 21, 20260.160.160.150.150.15-97,500
Jan 20, 20260.150.150.150.150.15-3.23%64,953
Jan 19, 20260.140.160.140.160.16-139,000
Jan 16, 20260.150.160.150.160.166.90%49,295
Jan 14, 20260.150.150.150.150.15-3.33%179,734
Jan 13, 20260.150.150.150.150.15-500
Jan 12, 20260.150.150.150.150.15-47,400
Jan 9, 20260.160.160.150.150.15-65,700
Jan 8, 20260.160.160.150.150.15-6.25%13,000
Jan 7, 20260.130.160.130.160.1618.52%355,639
Jan 6, 20260.130.140.130.140.14-4,104
Jan 5, 20260.140.140.130.140.14-81,500
Jan 2, 20260.140.140.140.140.14-3.57%342,500
Dec 31, 20250.140.140.140.140.143.70%74,313
Dec 30, 20250.140.140.130.140.143.85%335,500
Dec 29, 20250.140.140.130.130.13-7.14%69,503
Dec 24, 20250.140.140.140.140.143.70%31,820
Dec 23, 20250.140.140.130.140.14-3.57%426,691
Dec 22, 20250.150.150.140.140.14-150,610
Dec 19, 20250.140.140.130.140.147.69%181,500
Dec 18, 20250.150.150.130.130.13-253,388
Dec 17, 20250.130.150.130.130.134.00%50,302
Dec 16, 20250.130.130.130.130.13-3.85%42,300
Dec 15, 20250.140.140.130.130.13-3.70%156,922
Dec 12, 20250.140.140.140.140.14-142,388
Dec 11, 20250.140.140.140.140.14-3.57%52,500
Dec 10, 20250.150.150.140.140.14-53,500
Dec 9, 20250.140.140.140.140.14-21,349
Dec 8, 20250.150.150.140.140.14-3.45%43,500
Dec 5, 20250.150.150.150.150.15-3.33%5,000
Dec 4, 20250.140.150.140.150.15-9,470
Dec 3, 20250.160.160.150.150.15-39,500
Dec 2, 20250.150.150.150.150.157.14%40,000
Dec 1, 20250.150.150.140.140.14-6.67%44,667
Nov 28, 20250.160.160.150.150.15-26,500
Nov 27, 20250.150.150.150.150.15-15,000
Nov 26, 20250.130.160.130.150.1515.38%370,500
Nov 25, 20250.140.140.130.130.13-3.70%202,522
Nov 24, 20250.140.140.140.140.14-10.00%352,514
Nov 21, 20250.150.150.150.150.15-3.23%13,100
Nov 18, 20250.160.160.160.160.163.33%10,000
Nov 17, 20250.140.150.140.150.15-16,379
Nov 14, 20250.150.150.150.150.15-22,000
Nov 13, 20250.150.150.150.150.15-6.25%7,500
Nov 12, 20250.160.160.160.160.16-5.88%98,500
Nov 11, 20250.170.170.170.170.17-5.56%19,020
Nov 10, 20250.140.190.140.180.1816.13%78,500
Nov 7, 20250.150.160.150.160.163.33%38,779