South Star Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.475	0.485	0.460	0.480	0.480	43,000
2023-03-16	0.480	0.480	0.480	0.480	0.480	1,124
2023-03-15	0.490	0.490	0.475	0.485	0.485	15,600
2023-03-14	0.485	0.495	0.480	0.495	0.495	9,650
2023-03-13	0.500	0.500	0.485	0.485	0.485	50,491
2023-03-10	0.500	0.510	0.495	0.510	0.510	18,500
2023-03-09	0.510	0.510	0.495	0.500	0.500	25,050
2023-03-08	0.495	0.560	0.495	0.500	0.500	118,500
2023-03-07	0.495	0.500	0.465	0.495	0.495	62,050
2023-03-06	0.500	0.500	0.495	0.495	0.495	22,000
2023-03-03	0.500	0.510	0.500	0.500	0.500	4,939
2023-03-02	0.500	0.500	0.500	0.500	0.500	2,500
2023-03-01	0.495	0.500	0.470	0.500	0.500	18,008
2023-02-28	0.500	0.500	0.460	0.495	0.495	31,550
2023-02-27	0.500	0.510	0.490	0.490	0.490	17,716
2023-02-24	0.485	0.495	0.465	0.480	0.480	20,500
2023-02-23	0.495	0.495	0.490	0.490	0.490	1,800
2023-02-22	0.510	0.510	0.490	0.490	0.490	15,048
2023-02-21	0.520	0.520	0.485	0.520	0.520	29,000
2023-02-17	0.530	0.540	0.520	0.530	0.530	7,458
2023-02-16	0.540	0.550	0.530	0.530	0.530	6,200
2023-02-15	0.530	0.530	0.530	0.530	0.530	2,000
2023-02-14	0.510	0.530	0.510	0.520	0.520	12,500
2023-02-13	0.530	0.530	0.500	0.500	0.500	21,618
2023-02-10	0.540	0.540	0.540	0.540	0.540	2,500
2023-02-09	0.550	0.550	0.550	0.550	0.550	1,500
2023-02-08	0.550	0.560	0.550	0.550	0.550	8,500
2023-02-07	0.510	0.650	0.480	0.560	0.560	88,510
2023-02-06	0.550	0.550	0.510	0.510	0.510	37,618
2023-02-03	0.540	0.540	0.510	0.540	0.540	19,021
2023-02-02	0.600	0.600	0.530	0.540	0.540	58,752
2023-02-01	0.570	0.580	0.550	0.580	0.580	12,000
2023-01-31	0.560	0.580	0.550	0.580	0.580	10,210
2023-01-30	0.590	0.590	0.560	0.560	0.560	14,750
2023-01-27	0.570	0.590	0.550	0.590	0.590	16,080
2023-01-26	0.580	0.590	0.580	0.580	0.580	13,000
2023-01-25	0.570	0.590	0.570	0.580	0.580	18,000
2023-01-24	0.570	0.570	0.560	0.560	0.560	3,000
2023-01-23	0.590	0.650	0.550	0.550	0.550	33,424
2023-01-20	0.540	0.580	0.540	0.580	0.580	14,000
2023-01-19	0.530	0.540	0.530	0.540	0.540	4,000
2023-01-18	0.550	0.550	0.540	0.540	0.540	3,300
2023-01-17	0.560	0.570	0.530	0.530	0.530	54,700
2023-01-16	0.540	0.550	0.540	0.550	0.550	2,000
2023-01-13	0.550	0.570	0.540	0.540	0.540	28,070
2023-01-12	0.590	0.590	0.540	0.540	0.540	28,484
2023-01-11	0.520	0.620	0.520	0.590	0.590	150,224
2023-01-10	0.540	0.540	0.520	0.520	0.520	5,014
2023-01-09	0.540	0.540	0.530	0.530	0.530	14,550
2023-01-06	0.540	0.540	0.520	0.520	0.520	26,995
2023-01-05	0.550	0.550	0.540	0.540	0.540	3,000
2023-01-04	0.580	0.590	0.530	0.540	0.540	40,975
2023-01-03	0.580	0.590	0.570	0.590	0.590	14,679
2022-12-30	0.560	0.570	0.550	0.550	0.550	2,000
2022-12-29	0.530	0.550	0.520	0.550	0.550	8,004
2022-12-28	0.500	0.520	0.500	0.510	0.510	15,701
2022-12-23	0.540	0.540	0.540	0.540	0.540	2,000
2022-12-22	0.560	0.560	0.530	0.530	0.530	6,004
2022-12-21	0.570	0.570	0.570	0.570	0.570	2,000
2022-12-20	0.580	0.580	0.540	0.550	0.550	12,000

← NewerPage 16 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.