South Star Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.610	0.610	0.580	0.580	0.580	6,540
2022-12-16	0.640	0.640	0.580	0.610	0.610	17,212
2022-12-15	0.610	0.630	0.590	0.610	0.610	48,200
2022-12-14	0.600	0.610	0.600	0.610	0.610	3,000
2022-12-13	0.640	0.640	0.580	0.580	0.580	13,001
2022-12-12	0.630	0.660	0.630	0.640	0.640	16,100
2022-12-09	0.600	0.630	0.600	0.630	0.630	5,021
2022-12-08	0.620	0.630	0.600	0.610	0.610	14,570
2022-12-07	0.600	0.650	0.600	0.630	0.630	19,727
2022-12-06	0.560	0.600	0.560	0.600	0.600	35,994
2022-12-05	0.560	0.570	0.560	0.570	0.570	18,311
2022-12-02	0.540	0.560	0.530	0.560	0.560	4,000
2022-12-01	0.560	0.560	0.540	0.540	0.540	8,620
2022-11-30	0.550	0.560	0.550	0.560	0.560	2,837
2022-11-29	0.580	0.580	0.560	0.570	0.570	36,000
2022-11-28	0.590	0.590	0.570	0.580	0.580	8,500
2022-11-25	0.670	0.670	0.600	0.600	0.600	71,806
2022-11-24	0.650	0.680	0.650	0.660	0.660	4,600
2022-11-23	0.530	0.660	0.530	0.650	0.650	296,033
2022-11-22	0.530	0.530	0.530	0.530	0.530	2,500
2022-11-21	0.550	0.560	0.530	0.530	0.530	23,000
2022-11-18	0.550	0.560	0.520	0.530	0.530	53,721
2022-11-17	0.510	0.580	0.510	0.550	0.550	65,186
2022-11-16	0.465	0.510	0.465	0.510	0.510	27,500
2022-11-15	0.460	0.460	0.460	0.460	0.460	21,000
2022-11-14	0.475	0.480	0.460	0.460	0.460	150,510
2022-11-11	0.475	0.475	0.470	0.470	0.470	5,350
2022-11-10	0.480	0.480	0.480	0.480	0.480	1,000
2022-11-09	0.480	0.485	0.480	0.480	0.480	19,260
2022-11-08	0.490	0.490	0.480	0.480	0.480	7,000
2022-11-07	0.475	0.490	0.475	0.480	0.480	16,028
2022-11-04	0.475	0.480	0.475	0.480	0.480	2,531
2022-11-03	0.460	0.480	0.440	0.470	0.470	38,150
2022-11-02	0.465	0.465	0.465	0.465	0.465	0
2022-11-01	0.470	0.470	0.455	0.465	0.465	8,708
2022-10-31	0.480	0.480	0.480	0.480	0.480	4,500
2022-10-28	0.480	0.480	0.480	0.480	0.480	4,500
2022-10-27	0.480	0.480	0.475	0.475	0.475	11,700
2022-10-26	0.490	0.490	0.470	0.470	0.470	9,100
2022-10-25	0.500	0.500	0.485	0.495	0.495	5,513
2022-10-24	0.530	0.540	0.500	0.500	0.500	6,505
2022-10-21	0.500	0.540	0.485	0.540	0.540	12,701
2022-10-20	0.510	0.510	0.500	0.510	0.510	7,200
2022-10-19	0.510	0.520	0.510	0.520	0.520	3,250
2022-10-18	0.530	0.530	0.520	0.520	0.520	1,500
2022-10-17	0.495	0.540	0.495	0.530	0.530	20,194
2022-10-14	0.490	0.490	0.485	0.490	0.490	17,000
2022-10-13	0.440	0.495	0.395	0.495	0.495	84,104
2022-10-12	0.460	0.460	0.430	0.430	0.430	6,768
2022-10-11	0.480	0.480	0.460	0.460	0.460	12,384
2022-10-07	0.480	0.490	0.475	0.480	0.480	11,004
2022-10-06	0.510	0.520	0.485	0.485	0.485	26,970
2022-10-05	0.530	0.550	0.510	0.510	0.510	25,170
2022-10-04	0.480	0.530	0.480	0.530	0.530	53,994
2022-10-03	0.490	0.490	0.470	0.470	0.470	20,000
2022-09-30	0.485	0.520	0.480	0.485	0.485	134,020
2022-09-29	0.480	0.500	0.480	0.490	0.490	40,500
2022-09-28	0.495	0.500	0.460	0.475	0.475	73,100
2022-09-27	0.455	0.520	0.440	0.495	0.495	87,875
2022-09-26	0.510	0.510	0.455	0.455	0.455	17,340

← NewerPage 17 of 21 · 1,254 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.