South Star Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.520	0.530	0.500	0.500	0.500	15,110
2022-09-22	0.510	0.520	0.495	0.520	0.520	6,000
2022-09-21	0.520	0.520	0.500	0.500	0.500	19,705
2022-09-20	0.510	0.520	0.495	0.510	0.510	20,463
2022-09-19	0.500	0.520	0.490	0.520	0.520	44,206
2022-09-16	0.510	0.510	0.510	0.510	0.510	500
2022-09-15	0.470	0.530	0.470	0.510	0.510	141,447
2022-09-14	0.415	0.480	0.415	0.465	0.465	94,700
2022-09-13	0.420	0.440	0.410	0.410	0.410	25,400
2022-09-12	0.455	0.455	0.415	0.415	0.415	38,600
2022-09-09	0.410	0.475	0.410	0.460	0.460	82,156
2022-09-08	0.400	0.410	0.390	0.410	0.410	18,686
2022-09-07	0.420	0.425	0.400	0.400	0.400	22,008
2022-09-06	0.405	0.415	0.405	0.415	0.415	25,350
2022-09-02	0.395	0.410	0.395	0.400	0.400	6,000
2022-09-01	0.405	0.420	0.385	0.385	0.385	19,000
2022-08-31	0.400	0.420	0.390	0.410	0.410	29,200
2022-08-30	0.430	0.430	0.390	0.405	0.405	17,670
2022-08-29	0.480	0.480	0.430	0.430	0.430	18,702
2022-08-26	0.460	0.475	0.450	0.475	0.475	16,000
2022-08-25	0.430	0.485	0.430	0.465	0.465	34,600
2022-08-24	0.410	0.440	0.410	0.430	0.430	67,200
2022-08-23	0.420	0.420	0.370	0.405	0.405	23,125
2022-08-22	0.450	0.450	0.425	0.425	0.425	11,802
2022-08-19	0.480	0.480	0.450	0.450	0.450	9,601
2022-08-18	0.470	0.470	0.445	0.445	0.445	5,301
2022-08-17	0.500	0.500	0.465	0.465	0.465	10,550
2022-08-16	0.520	0.550	0.500	0.500	0.500	31,600
2022-08-15	0.530	0.530	0.510	0.510	0.510	15,978
2022-08-12	0.510	0.520	0.510	0.520	0.520	1,650
2022-08-11	0.510	0.540	0.510	0.510	0.510	15,105
2022-08-10	0.500	0.500	0.500	0.500	0.500	1,600
2022-08-09	0.530	0.530	0.500	0.500	0.500	48,190
2022-08-08	0.500	0.540	0.500	0.540	0.540	27,510
2022-08-05	0.495	0.510	0.490	0.490	0.490	31,825
2022-08-04	0.490	0.495	0.480	0.495	0.495	4,500
2022-08-03	0.500	0.500	0.485	0.495	0.495	23,750
2022-08-02	0.430	0.620	0.430	0.495	0.495	140,175
2022-07-29	0.440	0.440	0.430	0.430	0.430	27,062
2022-07-28	0.465	0.465	0.440	0.440	0.440	49,875
2022-07-27	0.465	0.475	0.460	0.460	0.460	22,703
2022-07-26	0.470	0.480	0.465	0.465	0.465	8,470
2022-07-25	0.520	0.520	0.470	0.470	0.470	20,000
2022-07-22	0.540	0.540	0.530	0.540	0.540	5,760
2022-07-21	0.560	0.570	0.550	0.550	0.550	14,776
2022-07-20	0.530	0.530	0.530	0.530	0.530	0
2022-07-19	0.530	0.530	0.530	0.530	0.530	2,000
2022-07-18	0.500	0.540	0.500	0.540	0.540	9,168
2022-07-15	0.510	0.530	0.505	0.530	0.530	12,155
2022-07-14	0.460	0.500	0.460	0.500	0.500	10,100
2022-07-13	0.445	0.460	0.445	0.460	0.460	7,509
2022-07-12	0.440	0.445	0.440	0.445	0.445	30,250
2022-07-11	0.425	0.435	0.425	0.435	0.435	4,200
2022-07-08	0.410	0.420	0.405	0.420	0.420	14,501
2022-07-07	0.390	0.405	0.390	0.400	0.400	32,000
2022-07-06	0.405	0.410	0.390	0.390	0.390	14,500
2022-07-05	0.445	0.445	0.390	0.400	0.400	61,755
2022-07-04	0.470	0.470	0.460	0.460	0.460	3,170
2022-06-30	0.485	0.485	0.475	0.475	0.475	4,050
2022-06-29	0.510	0.510	0.480	0.480	0.480	10,505

← NewerPage 18 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.