tiprankstipranks
St. Barbara Ltd. (STBMF)
OTHER OTC:STBMF
US Market
STBMF
St. Barbara
RESEARCH TOOLSreports

St. Barbara (STBMF) Historical Prices

25 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.60
0.60
0.60
0.60
0.60
+5.82%
352
0.11
Sep 10, 2026
0.57
0.57
0.57
0.57
0.57
+13.40%
690
0.21
Sep 09, 2026
0.52
0.52
0.50
0.50
0.50
-5.48%
895
0.27
Sep 08, 2026
0.53
0.57
0.49
0.53
0.53
-2.04%
0
0.00
Sep 07, 2026
0.55
0.55
0.54
0.54
0.54
0.00%
0
0.00
Sep 04, 2026
0.55
0.55
0.54
0.54
0.54
-0.74%
2,298
0.71
Sep 03, 2026
0.54
0.58
0.51
0.54
0.54
+4.41%
0
0.00
Sep 02, 2026
0.52
0.56
0.48
0.52
0.52
-1.70%
0
0.00
Sep 01, 2026
0.57
0.57
0.50
0.53
0.53
-7.02%
1,870
0.58
Aug 31, 2026
0.57
0.57
0.57
0.57
0.57
+0.35%
1,325
0.41
Aug 28, 2026
0.53
0.57
0.53
0.57
0.57
+26.22%
7,298
2.36
Aug 27, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Aug 26, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Aug 25, 2026
0.45
0.45
0.45
0.45
0.45
-3.23%
16,250
5.74
Aug 24, 2026
0.47
0.50
0.43
0.47
0.47
-6.25%
0
0.00
Aug 21, 2026
0.47
0.50
0.47
0.50
0.50
+9.73%
37,380
14.66
Aug 20, 2026
0.47
0.47
0.45
0.45
0.45
+0.44%
7,365
3.03
Aug 19, 2026
0.45
0.45
0.45
0.45
0.45
+4.90%
10,000
4.40
Aug 18, 2026
0.43
0.47
0.39
0.43
0.43
+2.14%
0
0.00
Aug 17, 2026
0.45
0.45
0.37
0.42
0.42
0.00%
0
0.00
Aug 14, 2026
0.45
0.45
0.37
0.42
0.42
-6.67%
9,000
4.09
Aug 13, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Aug 12, 2026
0.45
0.45
0.45
0.45
0.45
+1.35%
11,000
5.39
Aug 11, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
0
0.00
Aug 10, 2026
0.44
0.44
0.44
0.44
0.44
+2.07%
6,000
2.93
Aug 07, 2026
0.44
0.46
0.42
0.44
0.44
+1.64%
0
0.00
Aug 06, 2026
0.43
0.43
0.43
0.43
0.43
+22.29%
4,000
2.02
Aug 05, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Aug 04, 2026
0.35
0.35
0.35
0.35
0.35
+5.74%
15,000
8.41
Aug 03, 2026
0.33
0.35
0.31
0.33
0.33
+1.85%
0
0.00
Jul 31, 2026
0.33
0.35
0.30
0.33
0.33
+0.62%
0
0.00
Jul 30, 2026
0.32
0.35
0.30
0.32
0.32
+3.19%
0
0.00
Jul 29, 2026
0.31
0.33
0.30
0.31
0.31
0.00%
0
0.00
Jul 28, 2026
0.31
0.33
0.30
0.31
0.31
+2.62%
0
0.00
Jul 27, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Jul 24, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Jul 23, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Jul 22, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Jul 21, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Jul 20, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Jul 17, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Jul 16, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Jul 15, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Jul 14, 2026
0.31
0.31
0.31
0.31
0.31
+0.33%
10,000
4.44
Jul 13, 2026
0.30
0.33
0.28
0.30
0.30
-0.33%
0
0.00
Jul 10, 2026
0.31
0.33
0.28
0.31
0.31
0.00%
0
0.00
Jul 09, 2026
0.31
0.33
0.28
0.31
0.31
-1.61%
0
0.00
Jul 08, 2026
0.32
0.32
0.31
0.31
0.31
-8.28%
9,500
4.52
Jul 07, 2026
0.34
0.38
0.30
0.34
0.34
+1.50%
0
0.00
Jul 06, 2026
0.33
0.36
0.31
0.33
0.33
-0.89%
0
0.00
Rows:
50