South Star Mining Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.690	0.690	0.650	0.650	0.650	34,400
2023-12-01	0.690	0.720	0.680	0.690	0.690	16,000
2023-11-30	0.740	0.740	0.690	0.690	0.690	16,740
2023-11-29	0.730	0.740	0.710	0.710	0.710	42,695
2023-11-28	0.710	0.740	0.700	0.720	0.720	46,550
2023-11-27	0.720	0.720	0.720	0.720	0.720	0
2023-11-24	0.720	0.720	0.720	0.720	0.720	15,500
2023-11-23	0.720	0.720	0.720	0.720	0.720	0
2023-11-22	0.740	0.750	0.720	0.720	0.720	40,000
2023-11-21	0.760	0.760	0.710	0.720	0.720	19,000
2023-11-20	0.760	0.770	0.730	0.770	0.770	17,424
2023-11-17	0.690	0.770	0.690	0.770	0.770	68,840
2023-11-16	0.720	0.720	0.660	0.660	0.660	13,000
2023-11-15	0.690	0.730	0.610	0.720	0.720	49,000
2023-11-14	0.730	0.730	0.670	0.690	0.690	84,900
2023-11-13	0.750	0.750	0.730	0.730	0.730	7,500
2023-11-10	0.730	0.760	0.730	0.760	0.760	37,038
2023-11-09	0.750	0.750	0.730	0.730	0.730	3,600
2023-11-08	0.750	0.770	0.720	0.750	0.750	7,500
2023-11-07	0.760	0.760	0.710	0.750	0.750	19,501
2023-11-06	0.780	0.800	0.770	0.780	0.780	9,700
2023-11-03	0.720	0.810	0.690	0.780	0.780	43,068
2023-11-02	0.720	0.750	0.720	0.720	0.720	11,500
2023-11-01	0.730	0.730	0.690	0.700	0.700	75,000
2023-10-31	0.770	0.770	0.700	0.750	0.750	61,500
2023-10-30	0.790	0.810	0.760	0.770	0.770	231,000
2023-10-27	0.740	0.810	0.740	0.780	0.780	218,426
2023-10-26	0.760	0.790	0.760	0.760	0.760	59,000
2023-10-25	0.800	0.820	0.760	0.760	0.760	115,400
2023-10-24	0.720	0.790	0.720	0.790	0.790	77,000
2023-10-23	0.750	0.760	0.710	0.710	0.710	101,150
2023-10-20	0.600	0.770	0.600	0.720	0.720	1,430,312
2023-10-19	0.570	0.580	0.560	0.580	0.580	11,000
2023-10-18	0.580	0.580	0.580	0.580	0.580	6,000
2023-10-17	0.600	0.640	0.580	0.590	0.590	42,002
2023-10-16	0.580	0.610	0.580	0.610	0.610	10,500
2023-10-13	0.570	0.570	0.570	0.570	0.570	8,800
2023-10-12	0.560	0.570	0.560	0.560	0.560	10,500
2023-10-11	0.580	0.580	0.560	0.560	0.560	23,500
2023-10-10	0.540	0.610	0.540	0.580	0.580	73,700
2023-10-06	0.530	0.550	0.530	0.530	0.530	35,500
2023-10-05	0.550	0.550	0.530	0.530	0.530	15,000
2023-10-04	0.550	0.560	0.550	0.560	0.560	31,300
2023-10-03	0.550	0.560	0.520	0.560	0.560	69,500
2023-10-02	0.580	0.580	0.550	0.560	0.560	44,538
2023-09-29	0.620	0.620	0.560	0.560	0.560	26,500
2023-09-28	0.560	0.610	0.560	0.580	0.580	64,050
2023-09-27	0.540	0.560	0.530	0.550	0.550	110,502
2023-09-26	0.520	0.530	0.520	0.530	0.530	18,485
2023-09-25	0.520	0.520	0.520	0.520	0.520	12,553
2023-09-22	0.500	0.520	0.500	0.520	0.520	18,500
2023-09-21	0.500	0.510	0.500	0.510	0.510	25,300
2023-09-20	0.500	0.510	0.500	0.510	0.510	8,500
2023-09-19	0.495	0.510	0.495	0.495	0.495	95,100
2023-09-18	0.520	0.520	0.500	0.500	0.500	20,012
2023-09-15	0.530	0.530	0.510	0.520	0.520	33,500
2023-09-14	0.490	0.520	0.485	0.520	0.520	22,740
2023-09-13	0.490	0.490	0.490	0.490	0.490	3,800
2023-09-12	0.490	0.490	0.485	0.490	0.490	80,000
2023-09-11	0.500	0.500	0.490	0.490	0.490	62,104

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.