South Star Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.670	0.670	0.650	0.660	0.660	14,083
2023-06-12	0.700	0.700	0.600	0.670	0.670	132,778
2023-06-09	0.730	0.730	0.700	0.700	0.700	19,000
2023-06-08	0.740	0.750	0.700	0.720	0.720	37,233
2023-06-07	0.730	0.820	0.690	0.750	0.750	145,840
2023-06-06	0.680	0.720	0.670	0.700	0.700	74,200
2023-06-05	0.630	0.710	0.630	0.670	0.670	29,539
2023-06-02	0.620	0.640	0.620	0.640	0.640	19,300
2023-06-01	0.600	0.600	0.600	0.600	0.600	0
2023-05-31	0.610	0.610	0.600	0.600	0.600	7,500
2023-05-30	0.600	0.630	0.600	0.610	0.610	96,000
2023-05-29	0.590	0.600	0.570	0.600	0.600	10,200
2023-05-26	0.600	0.610	0.600	0.610	0.610	4,254
2023-05-25	0.610	0.610	0.570	0.600	0.600	8,500
2023-05-24	0.580	0.600	0.580	0.590	0.590	7,000
2023-05-23	0.530	0.580	0.530	0.570	0.570	29,300
2023-05-19	0.540	0.540	0.540	0.540	0.540	9,000
2023-05-18	0.560	0.560	0.530	0.530	0.530	15,751
2023-05-17	0.560	0.560	0.560	0.560	0.560	5,980
2023-05-16	0.530	0.650	0.530	0.560	0.560	82,925
2023-05-15	0.570	0.570	0.520	0.520	0.520	19,195
2023-05-12	0.480	0.570	0.480	0.550	0.550	147,400
2023-05-11	0.475	0.475	0.470	0.470	0.470	23,500
2023-05-10	0.475	0.480	0.475	0.475	0.475	5,000
2023-05-09	0.475	0.480	0.475	0.480	0.480	6,000
2023-05-08	0.475	0.475	0.465	0.475	0.475	9,600
2023-05-05	0.480	0.480	0.470	0.470	0.470	13,378
2023-05-04	0.495	0.495	0.480	0.480	0.480	39,950
2023-05-03	0.510	0.510	0.500	0.500	0.500	48,011
2023-05-02	0.510	0.520	0.510	0.520	0.520	112,615
2023-05-01	0.520	0.520	0.510	0.510	0.510	20,380
2023-04-28	0.540	0.540	0.510	0.510	0.510	14,500
2023-04-27	0.530	0.530	0.520	0.520	0.520	4,500
2023-04-26	0.540	0.540	0.530	0.530	0.530	24,535
2023-04-25	0.550	0.550	0.530	0.530	0.530	16,508
2023-04-24	0.530	0.550	0.530	0.550	0.550	20,500
2023-04-21	0.520	0.540	0.520	0.530	0.530	14,000
2023-04-20	0.530	0.530	0.520	0.520	0.520	15,000
2023-04-19	0.540	0.550	0.530	0.530	0.530	21,000
2023-04-18	0.520	0.560	0.510	0.550	0.550	35,275
2023-04-17	0.540	0.550	0.520	0.520	0.520	20,000
2023-04-14	0.540	0.540	0.510	0.520	0.520	27,200
2023-04-13	0.465	0.540	0.465	0.530	0.530	125,500
2023-04-12	0.380	0.480	0.380	0.470	0.470	203,200
2023-04-11	0.390	0.395	0.375	0.375	0.375	203,500
2023-04-10	0.400	0.400	0.380	0.390	0.390	98,110
2023-04-06	0.430	0.430	0.385	0.385	0.385	180,004
2023-04-05	0.430	0.440	0.425	0.425	0.425	87,458
2023-04-04	0.465	0.465	0.435	0.435	0.435	82,536
2023-04-03	0.445	0.465	0.445	0.465	0.465	5,500
2023-03-31	0.465	0.465	0.445	0.445	0.445	147,781
2023-03-30	0.465	0.470	0.455	0.465	0.465	38,300
2023-03-29	0.445	0.480	0.445	0.465	0.465	21,500
2023-03-28	0.440	0.455	0.440	0.440	0.440	17,500
2023-03-27	0.445	0.445	0.445	0.445	0.445	0
2023-03-24	0.460	0.460	0.445	0.445	0.445	15,006
2023-03-23	0.460	0.465	0.460	0.465	0.465	10,500
2023-03-22	0.450	0.470	0.450	0.465	0.465	23,500
2023-03-21	0.460	0.465	0.450	0.465	0.465	20,366
2023-03-20	0.480	0.485	0.450	0.475	0.475	45,299

← NewerPage 15 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.