South Star Battery Metals(TSE:STS)
CA$0.23-0.00 (-2.13%)
TSE:STS
South Star Battery Metals historical prices
CA$0.23
At close:-0.00 (-2.13%)
Want to see TSE:STS full AI Analyst Report?
South Star Battery Metals (STS) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -2.13% | 11,250 | 0.23 |
| Nov 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 4,500 | 0.09 |
| Nov 09, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -2.80% | 0 | 0.00 |
| Nov 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,511 | 0.21 |
| Nov 05, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +2.00% | 1,000 | 0.02 |
| Nov 04, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +4.17% | 2,318 | 0.04 |
| Nov 03, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 3,300 | 0.06 |
| Nov 02, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +11.36% | 13,329 | 0.23 |
| Oct 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 277,968 | 3.83 |
| Oct 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 1,500 | 0.02 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | +4.55% | 11,500 | 0.15 |
| Oct 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 31,400 | 0.37 |
| Oct 26, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | +2.13% | 296,695 | 3.54 |
| Oct 23, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 17,254 | 0.20 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 10,000 | 0.12 |
| Oct 21, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +13.33% | 166,900 | 2.01 |
| Oct 20, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -4.26% | 0 | 0.00 |
| Oct 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 15,350 | 0.18 |
| Oct 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 19,500 | 0.23 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 2,000 | 0.02 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.17% | 448,200 | 5.78 |
| Oct 13, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -2.13% | 164,500 | 2.18 |
| Oct 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 67,000 | 0.90 |
| Oct 08, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 26,997 | 0.36 |
| Oct 07, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 3,123 | 0.04 |
| Oct 06, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 15,000 | 0.20 |
| Oct 05, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 14,000 | 0.19 |
| Oct 02, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +1.96% | 56,000 | 0.75 |
| Oct 01, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | +4.08% | 67,700 | 0.90 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 42,064 | 0.56 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 105,668 | 1.45 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 5,300 | 0.07 |
| Sep 25, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | +6.12% | 147,156 | 2.08 |
| Sep 24, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -2.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 96,832 | 1.40 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.88% | 5,025 | 0.07 |
| Sep 21, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -2.80% | 0 | 0.00 |
| Sep 18, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | +4.17% | 14,100 | 0.20 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.00% | 56,000 | 0.79 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 13,400 | 0.19 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,000 | 0.01 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | +2.00% | 42,500 | 0.60 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 5,500 | 0.08 |
| Sep 09, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 11,500 | 0.16 |
| Sep 08, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | +17.27% | 417,353 | 6.18 |
| Sep 07, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 0 | 0.00 |
| Sep 03, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 20,510 | 0.30 |
