Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
62,868.17
-634.32(-1.00%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Stelmine Canada Ltd. (STHFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0405

+0.0012

(+2.92%)

At close: 09:37AM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0405	0.0405	0.0405	0.0405	0.0405	50,000
25 Apr 2024	0.0380	0.0393	0.0380	0.0393	0.0393	12,600
24 Apr 2024	0.0380	0.0393	0.0380	0.0380	0.0380	20,180
23 Apr 2024	0.0386	0.0393	0.0365	0.0393	0.0393	51,500
22 Apr 2024	0.0392	0.0392	0.0392	0.0392	0.0392	6,000
19 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
18 Apr 2024	0.0404	0.0404	0.0404	0.0404	0.0404	5,000
17 Apr 2024	0.0365	0.0450	0.0365	0.0402	0.0402	34,000
16 Apr 2024	0.0415	0.0500	0.0415	0.0500	0.0500	7,000
15 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
12 Apr 2024	0.0454	0.0476	0.0454	0.0476	0.0476	37,750
11 Apr 2024	0.0450	0.0471	0.0450	0.0450	0.0450	130,000
10 Apr 2024	0.0432	0.0440	0.0415	0.0440	0.0440	14,000
09 Apr 2024	0.0433	0.0451	0.0433	0.0451	0.0451	2,670
08 Apr 2024	0.0452	0.0465	0.0400	0.0465	0.0465	25,700
05 Apr 2024	0.0460	0.0505	0.0365	0.0465	0.0465	270,400
04 Apr 2024	0.0410	0.0550	0.0410	0.0450	0.0450	81,400
03 Apr 2024	0.0370	0.0380	0.0360	0.0380	0.0380	96,435
02 Apr 2024	0.0370	0.0370	0.0340	0.0355	0.0355	110,599
01 Apr 2024	0.0373	0.0470	0.0330	0.0350	0.0350	35,900
28 Mar 2024	0.0361	0.0361	0.0330	0.0330	0.0330	36,250
27 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
26 Mar 2024	0.0365	0.0365	0.0300	0.0350	0.0350	95,000
25 Mar 2024	0.0605	0.0605	0.0350	0.0350	0.0350	35,500
22 Mar 2024	0.0369	0.0369	0.0369	0.0369	0.0369	-
21 Mar 2024	0.0388	0.0388	0.0369	0.0369	0.0369	1,512
20 Mar 2024	0.0380	0.0380	0.0380	0.0380	0.0380	1,000
19 Mar 2024	0.0370	0.0370	0.0365	0.0369	0.0369	42,000
18 Mar 2024	0.0370	0.0370	0.0370	0.0370	0.0370	10,000
15 Mar 2024	0.0364	0.0405	0.0364	0.0405	0.0405	51,500
14 Mar 2024	0.0392	0.0508	0.0392	0.0408	0.0408	175,000
13 Mar 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
12 Mar 2024	0.0390	0.0400	0.0371	0.0371	0.0371	111,500
11 Mar 2024	0.0368	0.0408	0.0368	0.0400	0.0400	18,304
08 Mar 2024	0.0368	0.0430	0.0368	0.0412	0.0412	58,980
07 Mar 2024	0.0444	0.0444	0.0300	0.0300	0.0300	7,200
06 Mar 2024	0.0478	0.0478	0.0478	0.0478	0.0478	17,000
05 Mar 2024	0.0450	0.0552	0.0380	0.0473	0.0473	147,004
04 Mar 2024	0.0400	0.0500	0.0396	0.0405	0.0405	253,320
01 Mar 2024	0.0375	0.0375	0.0329	0.0329	0.0329	18,670
29 Feb 2024	0.0364	0.0375	0.0364	0.0375	0.0375	44,402
28 Feb 2024	0.0462	0.0462	0.0462	0.0462	0.0462	20,000
27 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	30,000
26 Feb 2024	0.0331	0.0331	0.0331	0.0331	0.0331	10,025
23 Feb 2024	0.0333	0.0333	0.0333	0.0333	0.0333	20,000
22 Feb 2024	0.0334	0.0348	0.0300	0.0300	0.0300	91,500
21 Feb 2024	0.0346	0.0352	0.0300	0.0339	0.0339	56,852
20 Feb 2024	0.0408	0.0408	0.0333	0.0400	0.0400	25,754
16 Feb 2024	0.0335	0.0335	0.0300	0.0335	0.0335	121,000
15 Feb 2024	0.0335	0.0335	0.0335	0.0335	0.0335	61,323
14 Feb 2024	0.0369	0.0370	0.0331	0.0335	0.0335	138,610
13 Feb 2024	0.0400	0.0405	0.0400	0.0405	0.0405	32,000
12 Feb 2024	0.0351	0.0375	0.0351	0.0371	0.0371	85,000
09 Feb 2024	0.0409	0.0609	0.0335	0.0413	0.0413	51,250
08 Feb 2024	0.0371	0.0408	0.0371	0.0408	0.0408	76,154
07 Feb 2024	0.0413	0.0467	0.0371	0.0467	0.0467	13,618
06 Feb 2024	0.0413	0.0440	0.0369	0.0440	0.0440	230,910
05 Feb 2024	0.0915	0.0915	0.0424	0.0443	0.0443	18,569
02 Feb 2024	0.0448	0.0448	0.0445	0.0445	0.0445	69,200
01 Feb 2024	0.0448	0.0569	0.0448	0.0490	0.0490	74,100
31 Jan 2024	0.0500	0.0500	0.0425	0.0425	0.0425	103,750
30 Jan 2024	0.0480	0.0480	0.0480	0.0480	0.0480	10,000
29 Jan 2024	0.0410	0.0468	0.0410	0.0468	0.0468	11,600
26 Jan 2024	0.0450	0.0456	0.0447	0.0456	0.0456	23,611
25 Jan 2024	0.0480	0.0480	0.0411	0.0450	0.0450	74,500
24 Jan 2024	0.0480	0.0480	0.0449	0.0449	0.0449	22,500
23 Jan 2024	0.0460	0.0479	0.0438	0.0440	0.0440	30,000
22 Jan 2024	0.0442	0.0480	0.0442	0.0480	0.0480	59,250
19 Jan 2024	0.0540	0.0540	0.0447	0.0447	0.0447	208,032
18 Jan 2024	0.0555	0.0555	0.0540	0.0540	0.0540	19,000
17 Jan 2024	0.0542	0.0542	0.0542	0.0542	0.0542	-
16 Jan 2024	0.0542	0.0542	0.0542	0.0542	0.0542	11,676
12 Jan 2024	0.0466	0.0490	0.0450	0.0490	0.0490	40,200
11 Jan 2024	0.0600	0.0600	0.0444	0.0444	0.0444	157,883
10 Jan 2024	0.0485	0.0495	0.0485	0.0495	0.0495	43,000
09 Jan 2024	0.0450	0.0490	0.0450	0.0485	0.0485	207,910
08 Jan 2024	0.0614	0.0614	0.0448	0.0472	0.0472	162,395
05 Jan 2024	0.0517	0.0523	0.0514	0.0523	0.0523	14,500
04 Jan 2024	0.0700	0.0700	0.0487	0.0548	0.0548	613,857
03 Jan 2024	0.0600	0.0600	0.0525	0.0560	0.0560	330,000
02 Jan 2024	0.0571	0.0675	0.0540	0.0675	0.0675	897,369
29 Dec 2023	0.0600	0.0600	0.0540	0.0573	0.0573	93,800
28 Dec 2023	0.0568	0.0604	0.0531	0.0604	0.0604	65,200
27 Dec 2023	0.0630	0.0633	0.0524	0.0530	0.0530	231,267
26 Dec 2023	0.0633	0.0703	0.0633	0.0633	0.0633	27,500
22 Dec 2023	0.0529	0.0563	0.0499	0.0560	0.0560	214,530
21 Dec 2023	0.0488	0.0570	0.0488	0.0546	0.0546	106,197
20 Dec 2023	0.0524	0.0525	0.0524	0.0525	0.0525	35,000
19 Dec 2023	0.0486	0.0529	0.0454	0.0529	0.0529	264,700
18 Dec 2023	0.0528	0.0533	0.0481	0.0489	0.0489	42,950
15 Dec 2023	0.0584	0.0677	0.0470	0.0528	0.0528	315,058
14 Dec 2023	0.0613	0.0635	0.0610	0.0635	0.0635	14,000
13 Dec 2023	0.0577	0.0590	0.0577	0.0580	0.0580	21,200
12 Dec 2023	0.0593	0.0599	0.0560	0.0593	0.0593	15,000
11 Dec 2023	0.0625	0.0625	0.0625	0.0625	0.0625	9,500
08 Dec 2023	0.0600	0.0610	0.0555	0.0555	0.0555	56,291
07 Dec 2023	0.0700	0.0700	0.0552	0.0552	0.0552	407,700
06 Dec 2023	0.0613	0.0676	0.0600	0.0600	0.0600	253,100
05 Dec 2023	0.0700	0.0700	0.0600	0.0632	0.0632	211,393
04 Dec 2023	0.0799	0.0799	0.0646	0.0738	0.0738	131,421
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD62,868.17-634.32(-1.00%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Stelmine Canada Ltd. (STHFF)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
62,868.17
-634.32(-1.00%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)