South Star Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.530	0.530	0.500	0.510	0.510	58,250
2023-09-07	0.520	0.540	0.520	0.530	0.530	15,600
2023-09-06	0.520	0.530	0.520	0.520	0.520	10,500
2023-09-05	0.520	0.530	0.520	0.520	0.520	25,500
2023-09-01	0.500	0.520	0.500	0.520	0.520	26,223
2023-08-31	0.550	0.550	0.500	0.510	0.510	56,300
2023-08-30	0.540	0.550	0.530	0.550	0.550	30,700
2023-08-29	0.530	0.540	0.530	0.530	0.530	3,000
2023-08-28	0.500	0.520	0.500	0.520	0.520	5,000
2023-08-25	0.520	0.520	0.500	0.500	0.500	29,000
2023-08-24	0.530	0.530	0.520	0.520	0.520	12,000
2023-08-23	0.530	0.550	0.530	0.540	0.540	10,000
2023-08-22	0.540	0.540	0.510	0.510	0.510	7,000
2023-08-21	0.570	0.570	0.550	0.550	0.550	4,000
2023-08-18	0.580	0.580	0.580	0.580	0.580	2,000
2023-08-17	0.500	0.580	0.500	0.580	0.580	15,200
2023-08-16	0.490	0.500	0.490	0.500	0.500	30,000
2023-08-15	0.495	0.495	0.490	0.490	0.490	11,000
2023-08-14	0.495	0.495	0.495	0.495	0.495	2,000
2023-08-11	0.485	0.485	0.480	0.485	0.485	23,000
2023-08-10	0.485	0.490	0.485	0.490	0.490	10,000
2023-08-09	0.490	0.490	0.490	0.490	0.490	8,320
2023-08-08	0.500	0.510	0.490	0.490	0.490	57,401
2023-08-04	0.500	0.500	0.500	0.500	0.500	6,000
2023-08-03	0.530	0.530	0.510	0.510	0.510	37,450
2023-08-02	0.550	0.560	0.530	0.540	0.540	14,500
2023-08-01	0.560	0.570	0.550	0.550	0.550	10,700
2023-07-31	0.570	0.570	0.560	0.560	0.560	8,794
2023-07-28	0.550	0.560	0.550	0.560	0.560	6,500
2023-07-27	0.530	0.540	0.530	0.540	0.540	26,500
2023-07-26	0.570	0.570	0.520	0.520	0.520	53,000
2023-07-25	0.550	0.570	0.540	0.540	0.540	27,999
2023-07-24	0.560	0.560	0.560	0.560	0.560	5,000
2023-07-21	0.570	0.570	0.560	0.570	0.570	14,000
2023-07-20	0.610	0.610	0.580	0.580	0.580	22,500
2023-07-19	0.570	0.600	0.570	0.600	0.600	33,000
2023-07-18	0.530	0.580	0.530	0.570	0.570	33,700
2023-07-17	0.510	0.530	0.510	0.520	0.520	11,600
2023-07-14	0.510	0.510	0.510	0.510	0.510	16,014
2023-07-13	0.530	0.530	0.510	0.510	0.510	3,010
2023-07-12	0.530	0.530	0.510	0.510	0.510	38,500
2023-07-11	0.520	0.520	0.520	0.520	0.520	23,900
2023-07-10	0.530	0.530	0.520	0.520	0.520	23,900
2023-07-07	0.540	0.540	0.540	0.540	0.540	7,000
2023-07-06	0.560	0.570	0.530	0.530	0.530	45,500
2023-07-05	0.560	0.570	0.550	0.570	0.570	27,400
2023-07-04	0.590	0.590	0.560	0.560	0.560	12,300
2023-06-30	0.600	0.600	0.590	0.590	0.590	7,000
2023-06-29	0.610	0.610	0.610	0.610	0.610	0
2023-06-28	0.640	0.640	0.610	0.610	0.610	33,000
2023-06-27	0.540	0.620	0.530	0.610	0.610	86,366
2023-06-26	0.530	0.540	0.510	0.520	0.520	37,900
2023-06-23	0.550	0.550	0.530	0.530	0.530	8,000
2023-06-22	0.560	0.560	0.560	0.560	0.560	500
2023-06-21	0.570	0.570	0.550	0.550	0.550	14,000
2023-06-20	0.580	0.580	0.550	0.560	0.560	21,000
2023-06-19	0.600	0.600	0.570	0.570	0.570	21,533
2023-06-16	0.600	0.600	0.600	0.600	0.600	24,400
2023-06-15	0.640	0.640	0.600	0.600	0.600	8,000
2023-06-14	0.660	0.660	0.630	0.630	0.630	7,000

← NewerPage 14 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.