UK markets close in 4 hours 5 minutes

Lodestar Battery Metals Corp. (SVTNF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.01700.0000 (0.00%)
At close: 11:22AM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20240.01590.01590.01590.01590.0159-
17 Jun 20240.01590.01590.01590.01590.0159-
14 Jun 20240.01590.01590.01590.01590.0159-
13 Jun 20240.01590.01590.01590.01590.015910,000
12 Jun 20240.01900.01900.01900.01900.0190-
11 Jun 20240.01770.01900.01770.01900.0190200,000
10 Jun 20240.01700.01700.01700.01700.0170-
07 Jun 20240.01700.01700.01700.01700.0170-
06 Jun 20240.01700.01700.01700.01700.017060,000
05 Jun 20240.01900.01900.01900.01900.0190-
04 Jun 20240.01900.01900.01900.01900.0190-
03 Jun 20240.01900.01900.01900.01900.0190-
31 May 20240.01900.01900.01900.01900.0190-
30 May 20240.01900.01900.01900.01900.0190-
29 May 20240.01900.01900.01900.01900.0190-
28 May 20240.01900.01900.01900.01900.0190-
24 May 20240.01900.01900.01900.01900.019011,182
23 May 20240.01900.01900.01900.01900.0190-
22 May 20240.01900.01900.01900.01900.01901,500
21 May 20240.02210.02210.02210.02210.0221-
20 May 20240.02210.02210.02210.02210.0221-
17 May 20240.01900.02210.01900.02210.02211,750
16 May 20240.02690.02690.02690.02690.0269-
15 May 20240.02690.02690.02690.02690.026950,000
14 May 20240.02140.02140.02140.02140.0214-
13 May 20240.02140.02140.02140.02140.02145,000
10 May 20240.02600.02600.02600.02600.0260-
09 May 20240.02600.02600.02600.02600.0260-
08 May 20240.02600.02600.02600.02600.0260-
07 May 20240.02600.02600.02600.02600.0260-
06 May 20240.01900.02600.01900.02600.0260950
03 May 20240.02260.02260.02260.02260.022640,000
02 May 20240.01900.01900.01900.01900.0190-
01 May 20240.01900.01900.01900.01900.0190-
30 Apr 20240.01900.01900.01900.01900.0190-
29 Apr 20240.01900.01900.01900.01900.0190-
26 Apr 20240.01900.01900.01900.01900.0190-
25 Apr 20240.01900.01900.01900.01900.0190998
24 Apr 20240.01850.01850.01850.01850.0185-
23 Apr 20240.01850.01850.01850.01850.0185-
22 Apr 20240.01850.01850.01850.01850.0185-
19 Apr 20240.01850.01850.01850.01850.0185-
18 Apr 20240.01850.01850.01850.01850.0185-
17 Apr 20240.01850.01850.01850.01850.0185183,000
16 Apr 20240.01600.01600.01600.01600.0160-
15 Apr 20240.01950.01950.01600.01600.016015,150
12 Apr 20240.01740.01740.01740.01740.0174-
11 Apr 20240.01710.01740.01710.01740.017460,000
10 Apr 20240.01470.01470.01470.01470.01472,667
09 Apr 20240.01800.01800.01640.01800.018050,000
08 Apr 20240.01800.01800.01800.01800.018035,000
05 Apr 20240.01800.01800.01800.01800.0180-
04 Apr 20240.01800.01800.01800.01800.01804,000
03 Apr 20240.02250.02250.02250.02250.0225-
02 Apr 20240.02250.02250.02250.02250.022515,000
01 Apr 20240.02140.02230.02140.02230.022350,200
28 Mar 20240.01400.01900.01400.01850.0185520,100
27 Mar 20240.02040.02040.02040.02040.0204-
26 Mar 20240.02040.02040.02040.02040.0204-
25 Mar 20240.02040.02040.02040.02040.0204-
22 Mar 20240.02040.02040.02040.02040.0204-
21 Mar 20240.02040.02040.02040.02040.0204-
20 Mar 20240.02040.02040.02040.02040.0204-
19 Mar 20240.02040.02040.02040.02040.0204-
18 Mar 20240.02040.02040.02040.02040.0204-
15 Mar 20240.02040.02040.02040.02040.02044,777
14 Mar 20240.01810.01900.01810.01900.0190150,675
13 Mar 20240.01800.01900.01800.01900.019090,000
12 Mar 20240.01800.01800.01800.01800.018015,000
11 Mar 20240.01900.01900.01900.01900.0190-
08 Mar 20240.01900.01900.01900.01900.0190-
07 Mar 20240.01900.01900.01900.01900.0190-
06 Mar 20240.01670.01910.01670.01900.019050,200
05 Mar 20240.01790.01790.01790.01790.01797,650
04 Mar 20240.01590.01590.01580.01580.01585,131
01 Mar 20240.01450.01450.01450.01450.0145-
29 Feb 20240.01450.01450.01450.01450.0145-
28 Feb 20240.01450.01450.01450.01450.0145-
27 Feb 20240.01450.01450.01450.01450.0145-
26 Feb 20240.01790.01790.01450.01450.0145240,300
23 Feb 20240.01790.01790.01790.01790.0179-
22 Feb 20240.01790.01790.01790.01790.017910,000
21 Feb 20240.02210.02210.02210.02210.0221-
20 Feb 20240.02210.02210.02210.02210.02218,000
16 Feb 20240.02110.02110.02110.02110.0211-
15 Feb 20240.02110.02110.02110.02110.0211-
14 Feb 20240.02110.02110.02110.02110.0211-
13 Feb 20240.02110.02110.02110.02110.0211-
12 Feb 20240.02110.02110.02110.02110.0211-
09 Feb 20240.02110.02110.02110.02110.02115,000
08 Feb 20240.02050.02050.02050.02050.0205-
07 Feb 20240.02050.02050.02050.02050.0205150
06 Feb 20240.02290.02290.02290.02290.0229-
05 Feb 20240.02290.02290.02290.02290.0229-
02 Feb 20240.02290.02290.02290.02290.0229-
01 Feb 20240.02450.02450.02290.02290.02292,000
31 Jan 20240.01790.01790.01790.01790.0179-
30 Jan 20240.01790.01790.01790.01790.017965,000
29 Jan 20240.02130.02130.02130.02130.021310,000
26 Jan 20240.02020.02020.02020.02020.020210,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...