Other OTC - Delayed Quote USD

South32 Limited (SOUHY)

10.79 +0.16 (+1.51%)
At close: 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 10.34 10.79 10.23 10.79 10.79 242,401
Apr 24, 2024 10.68 10.71 10.56 10.63 10.63 119,000
Apr 23, 2024 10.33 10.78 10.33 10.77 10.77 203,200
Apr 22, 2024 10.73 10.94 10.73 10.85 10.85 212,200
Apr 19, 2024 9.91 10.47 9.91 10.39 10.39 142,800
Apr 18, 2024 10.20 10.87 10.20 10.49 10.49 176,100
Apr 17, 2024 10.65 10.83 10.51 10.66 10.66 256,600
Apr 16, 2024 10.43 10.61 10.37 10.49 10.49 205,200
Apr 15, 2024 10.91 11.35 10.89 10.91 10.91 121,400
Apr 12, 2024 10.33 10.83 10.33 10.60 10.60 109,100
Apr 11, 2024 10.48 10.86 10.48 10.84 10.84 193,300
Apr 10, 2024 10.65 10.78 10.65 10.70 10.70 90,500
Apr 9, 2024 10.69 10.85 10.69 10.83 10.83 188,200
Apr 8, 2024 10.83 10.83 10.54 10.67 10.67 217,600
Apr 5, 2024 10.49 10.62 10.49 10.59 10.59 181,900
Apr 4, 2024 10.45 10.50 10.25 10.26 10.26 184,100
Apr 3, 2024 9.85 9.98 9.85 9.93 9.93 157,700
Apr 2, 2024 9.88 9.94 9.86 9.94 9.94 128,300
Apr 1, 2024 9.88 9.88 9.60 9.76 9.76 228,300
Mar 28, 2024 9.65 9.74 9.65 9.71 9.71 224,300
Mar 27, 2024 9.36 9.62 9.28 9.62 9.62 164,000
Mar 26, 2024 9.38 9.39 9.33 9.36 9.36 315,800
Mar 25, 2024 9.56 9.61 9.56 9.57 9.57 195,600
Mar 22, 2024 9.23 9.50 9.23 9.41 9.41 151,600
Mar 21, 2024 9.63 9.71 9.63 9.63 9.63 97,800
Mar 20, 2024 9.62 9.87 9.60 9.85 9.85 146,300
Mar 19, 2024 9.93 10.07 9.93 10.05 10.05 264,300
Mar 18, 2024 10.20 10.20 10.12 10.18 10.18 149,900
Mar 15, 2024 9.84 9.84 9.67 9.70 9.70 196,800
Mar 14, 2024 9.86 9.89 9.72 9.79 9.79 147,400
Mar 13, 2024 9.50 9.59 9.28 9.59 9.59 165,100
Mar 12, 2024 9.60 9.60 9.41 9.48 9.48 209,500
Mar 11, 2024 9.50 9.63 9.50 9.59 9.59 368,900
Mar 8, 2024 9.70 9.88 9.50 9.70 9.70 146,700
Mar 7, 2024 0.02 Dividend
Mar 7, 2024 9.52 10.07 9.52 9.70 9.70 213,900
Mar 6, 2024 9.55 9.78 9.46 9.61 9.59 256,100
Mar 5, 2024 9.77 9.77 9.35 9.39 9.37 192,000
Mar 4, 2024 9.81 9.81 9.25 9.51 9.49 185,100
Mar 1, 2024 9.47 9.81 9.47 9.81 9.79 340,700
Feb 29, 2024 9.50 9.60 9.49 9.56 9.54 415,900
Feb 28, 2024 9.08 9.12 9.01 9.04 9.02 193,100
Feb 27, 2024 9.31 9.31 9.21 9.30 9.28 258,500
Feb 26, 2024 9.27 9.43 9.27 9.37 9.35 249,500
Feb 23, 2024 9.32 9.46 9.26 9.41 9.39 238,400
Feb 22, 2024 9.32 9.37 9.11 9.32 9.30 281,000
Feb 21, 2024 9.23 9.35 9.10 9.19 9.17 496,500
Feb 20, 2024 9.39 9.39 9.08 9.12 9.10 385,100
Feb 16, 2024 9.50 9.51 9.34 9.36 9.34 149,800
Feb 15, 2024 9.57 9.69 9.52 9.69 9.67 182,200
Feb 14, 2024 9.61 10.26 9.61 10.00 9.98 251,300
Feb 13, 2024 10.13 10.13 9.68 9.73 9.71 187,900
Feb 12, 2024 9.79 10.22 9.79 10.21 10.19 158,200
Feb 9, 2024 10.08 10.26 10.05 10.18 10.16 124,800
Feb 8, 2024 10.30 10.30 10.22 10.29 10.27 167,500
Feb 7, 2024 10.44 10.50 10.37 10.40 10.38 356,500
Feb 6, 2024 10.25 10.35 10.20 10.29 10.27 298,100
Feb 5, 2024 10.45 10.45 10.31 10.44 10.42 141,400
Feb 2, 2024 10.69 10.81 10.67 10.69 10.67 76,300
Feb 1, 2024 10.70 10.89 10.70 10.81 10.79 373,600
Jan 31, 2024 11.15 11.15 10.84 10.84 10.82 81,600
Jan 30, 2024 10.99 11.01 10.88 11.01 10.99 84,300
Jan 29, 2024 11.03 11.17 10.98 11.16 11.14 83,300
Jan 26, 2024 11.05 11.13 10.95 11.06 11.04 101,300
Jan 25, 2024 10.99 11.03 10.91 11.03 11.01 151,400
Jan 24, 2024 11.15 11.23 11.07 11.07 11.05 129,700
Jan 23, 2024 10.74 10.83 10.69 10.82 10.80 218,900
Jan 22, 2024 10.29 10.41 10.24 10.26 10.24 162,900
Jan 19, 2024 10.61 10.80 10.60 10.75 10.73 201,900
Jan 18, 2024 10.70 10.82 10.65 10.82 10.80 299,100
Jan 17, 2024 10.77 10.77 10.61 10.73 10.71 177,900
Jan 16, 2024 11.23 11.27 11.08 11.14 11.12 65,600
Jan 12, 2024 11.98 11.99 11.82 11.82 11.80 69,400
Jan 11, 2024 11.61 11.82 11.61 11.80 11.78 89,400
Jan 10, 2024 11.09 11.45 11.09 11.36 11.34 115,100
Jan 9, 2024 11.45 11.45 11.14 11.22 11.20 93,800
Jan 8, 2024 11.00 11.14 10.90 11.14 11.12 59,800
Jan 5, 2024 11.11 11.11 10.84 10.95 10.93 58,600
Jan 4, 2024 10.91 11.04 10.64 11.04 11.02 124,200
Jan 3, 2024 11.19 11.21 11.04 11.12 11.10 109,900
Jan 2, 2024 11.07 11.34 11.07 11.20 11.18 54,300
Dec 29, 2023 11.03 11.37 11.03 11.27 11.24 33,100
Dec 28, 2023 11.30 11.36 11.24 11.29 11.27 45,800
Dec 27, 2023 11.35 11.39 11.31 11.38 11.36 41,900
Dec 26, 2023 10.61 11.16 10.61 11.15 11.13 46,700
Dec 22, 2023 11.06 11.14 10.96 11.04 11.02 48,000
Dec 21, 2023 11.15 11.15 10.98 11.05 11.03 78,000
Dec 20, 2023 11.00 11.04 10.83 10.85 10.83 52,700
Dec 19, 2023 10.55 11.05 10.55 11.05 11.03 64,700
Dec 18, 2023 10.81 10.94 10.76 10.83 10.81 78,800
Dec 15, 2023 10.47 10.82 10.47 10.70 10.68 224,900
Dec 14, 2023 10.97 10.97 10.40 10.65 10.63 121,900
Dec 13, 2023 9.63 10.18 9.63 10.18 10.16 161,800
Dec 12, 2023 9.96 9.96 9.83 9.87 9.85 178,500
Dec 11, 2023 10.26 10.26 10.02 10.09 10.07 188,900
Dec 8, 2023 9.95 10.24 9.95 10.24 10.22 108,100
Dec 7, 2023 10.20 10.28 10.14 10.24 10.22 186,500
Dec 6, 2023 10.29 10.29 10.05 10.05 10.03 180,800
Dec 5, 2023 9.85 9.94 9.81 9.94 9.92 144,000
Dec 4, 2023 10.14 10.23 10.09 10.11 10.09 203,700
Dec 1, 2023 10.01 10.45 10.01 10.42 10.40 156,900
Nov 30, 2023 10.04 10.16 10.04 10.05 10.03 196,300
Nov 29, 2023 10.07 10.16 10.06 10.07 10.05 124,600
Nov 28, 2023 9.88 10.41 9.88 10.35 10.33 107,100
Nov 27, 2023 10.35 10.35 10.12 10.17 10.15 106,700
Nov 24, 2023 9.97 10.33 9.97 10.31 10.29 39,500
Nov 22, 2023 10.50 10.50 10.34 10.45 10.43 51,500
Nov 21, 2023 10.79 10.79 10.51 10.61 10.59 139,300
Nov 20, 2023 10.35 10.58 10.34 10.58 10.56 144,800
Nov 17, 2023 10.49 10.49 10.30 10.42 10.40 101,400
Nov 16, 2023 10.27 10.32 10.18 10.20 10.18 92,100
Nov 15, 2023 10.16 10.85 10.16 10.44 10.42 111,200
Nov 14, 2023 10.09 10.49 10.09 10.46 10.44 220,300
Nov 13, 2023 9.72 9.97 9.72 9.86 9.84 435,700
Nov 10, 2023 9.88 10.02 9.85 10.00 9.98 162,000
Nov 9, 2023 10.52 10.52 10.08 10.08 10.06 162,900
Nov 8, 2023 10.05 10.10 9.90 9.93 9.91 149,400
Nov 7, 2023 10.04 10.39 10.04 10.34 10.32 176,500
Nov 6, 2023 10.26 10.64 10.26 10.56 10.54 125,600
Nov 3, 2023 10.78 10.87 10.73 10.79 10.77 117,200
Nov 2, 2023 10.84 10.86 10.75 10.82 10.80 115,300
Nov 1, 2023 10.47 10.69 10.46 10.69 10.67 223,600
Oct 31, 2023 10.64 10.74 10.57 10.71 10.69 324,000
Oct 30, 2023 10.69 10.75 10.62 10.67 10.65 192,300
Oct 27, 2023 10.76 10.76 10.18 10.44 10.42 186,600
Oct 26, 2023 10.29 10.34 10.18 10.33 10.31 195,000
Oct 25, 2023 10.24 10.35 10.16 10.20 10.18 291,500
Oct 24, 2023 10.11 10.39 10.11 10.39 10.37 530,200
Oct 23, 2023 10.20 10.44 10.20 10.38 10.36 296,000
Oct 20, 2023 10.56 10.56 10.42 10.48 10.46 285,200
Oct 19, 2023 10.33 10.77 10.33 10.65 10.63 214,500
Oct 18, 2023 10.97 10.98 10.84 10.89 10.87 172,600
Oct 17, 2023 10.95 11.06 10.85 10.98 10.96 308,300
Oct 16, 2023 10.65 11.22 10.65 11.14 11.12 233,000
Oct 13, 2023 11.04 11.12 10.94 10.98 10.96 104,100
Oct 12, 2023 11.19 11.19 10.70 10.81 10.79 159,600
Oct 11, 2023 10.63 11.02 10.63 10.98 10.96 103,700
Oct 10, 2023 10.67 11.15 10.67 11.10 11.08 309,400
Oct 9, 2023 10.73 10.86 10.64 10.86 10.84 137,200
Oct 6, 2023 10.31 10.92 10.31 10.90 10.88 233,000
Oct 5, 2023 10.26 10.70 10.26 10.60 10.58 166,500
Oct 4, 2023 10.58 10.64 10.43 10.57 10.55 186,400
Oct 3, 2023 10.37 10.71 10.37 10.65 10.63 214,300
Oct 2, 2023 10.90 10.90 10.67 10.70 10.68 208,600
Sep 29, 2023 10.76 11.00 10.73 10.78 10.76 199,900
Sep 28, 2023 10.43 10.73 10.43 10.68 10.66 483,900
Sep 27, 2023 10.35 10.37 10.21 10.33 10.31 244,600
Sep 26, 2023 10.53 10.53 10.39 10.41 10.39 268,500
Sep 25, 2023 10.51 10.52 10.43 10.52 10.50 260,500
Sep 22, 2023 10.67 10.81 10.62 10.62 10.60 142,300
Sep 21, 2023 10.57 10.66 10.55 10.59 10.57 262,200
Sep 20, 2023 10.72 10.85 10.60 10.60 10.58 165,400
Sep 19, 2023 10.62 10.90 10.62 10.88 10.86 316,300
Sep 18, 2023 10.61 10.74 10.61 10.72 10.70 181,900
Sep 15, 2023 10.56 10.70 10.55 10.55 10.53 338,700
Sep 14, 2023 0.16 Dividend
Sep 14, 2023 10.26 10.55 10.26 10.52 10.50 259,600
Sep 13, 2023 10.45 10.50 10.42 10.42 10.24 85,600
Sep 12, 2023 10.44 10.48 10.38 10.46 10.28 355,400
Sep 11, 2023 10.52 10.60 10.41 10.48 10.30 448,500
Sep 8, 2023 10.20 10.45 10.20 10.35 10.17 152,100
Sep 7, 2023 10.38 10.61 10.38 10.49 10.31 151,600
Sep 6, 2023 10.91 10.95 10.74 10.75 10.56 307,000
Sep 5, 2023 10.70 11.09 10.70 11.02 10.83 204,900
Sep 1, 2023 10.75 11.15 10.75 11.05 10.86 135,600
Aug 31, 2023 11.07 11.07 10.92 10.97 10.78 84,900
Aug 30, 2023 11.18 11.22 10.91 11.02 10.83 137,400
Aug 29, 2023 10.65 11.12 10.65 11.07 10.88 305,600
Aug 28, 2023 11.01 11.34 10.95 10.99 10.80 279,400
Aug 25, 2023 11.15 11.21 11.00 11.11 10.92 116,200
Aug 24, 2023 11.74 12.13 11.55 11.56 11.36 133,900
Aug 23, 2023 12.06 12.29 12.06 12.20 11.99 124,500
Aug 22, 2023 11.90 12.08 11.90 12.06 11.85 309,300
Aug 21, 2023 11.70 12.24 11.70 11.96 11.75 285,900
Aug 18, 2023 12.14 12.14 11.77 11.88 11.67 146,800
Aug 17, 2023 12.13 12.13 11.84 11.86 11.65 313,800
Aug 16, 2023 11.95 12.07 11.90 11.93 11.72 178,500
Aug 15, 2023 12.39 12.39 11.96 12.00 11.79 163,800
Aug 14, 2023 12.30 12.40 12.18 12.35 12.14 91,400
Aug 11, 2023 12.95 12.95 12.37 12.39 12.17 74,200
Aug 10, 2023 12.79 12.80 12.56 12.60 12.38 75,100
Aug 9, 2023 12.65 12.69 12.55 12.66 12.44 66,800
Aug 8, 2023 12.15 12.78 12.15 12.62 12.40 96,700
Aug 7, 2023 12.45 12.90 12.45 12.80 12.58 51,300
Aug 4, 2023 12.76 13.03 12.76 12.81 12.59 68,800
Aug 3, 2023 12.50 12.79 12.49 12.70 12.48 114,800
Aug 2, 2023 12.76 12.77 12.54 12.59 12.37 60,400
Aug 1, 2023 12.94 12.94 12.76 12.85 12.62 61,400
Jul 31, 2023 13.11 13.14 13.08 13.13 12.90 49,400
Jul 28, 2023 13.13 13.13 12.87 12.87 12.65 44,200
Jul 27, 2023 13.13 13.17 12.95 12.95 12.72 38,100
Jul 26, 2023 13.10 13.27 13.10 13.22 12.99 44,300
Jul 25, 2023 12.97 13.26 12.97 13.20 12.97 112,400
Jul 24, 2023 12.55 12.63 12.51 12.57 12.35 85,200
Jul 21, 2023 12.54 12.87 12.54 12.77 12.55 74,800
Jul 20, 2023 12.98 13.09 12.51 12.86 12.64 70,400
Jul 19, 2023 13.07 13.11 12.88 13.02 12.79 35,800
Jul 18, 2023 13.28 13.48 13.24 13.35 13.12 56,800
Jul 17, 2023 13.87 13.87 13.24 13.30 13.07 70,400
Jul 14, 2023 13.44 13.70 13.41 13.57 13.33 27,200
Jul 13, 2023 13.30 13.50 13.20 13.40 13.16 66,700
Jul 12, 2023 12.92 12.92 12.76 12.86 12.64 80,000
Jul 11, 2023 12.09 12.38 12.09 12.34 12.12 217,000
Jul 10, 2023 12.07 12.12 11.94 12.05 11.84 187,300
Jul 7, 2023 12.10 12.38 12.10 12.29 12.08 176,300
Jul 6, 2023 12.40 12.48 12.18 12.25 12.04 85,900
Jul 5, 2023 12.49 12.83 12.49 12.77 12.55 184,600
Jul 3, 2023 12.81 12.81 12.66 12.77 12.55 180,600
Jun 30, 2023 12.25 12.67 12.25 12.56 12.34 90,800
Jun 29, 2023 12.21 12.44 12.21 12.41 12.19 97,700
Jun 28, 2023 12.29 12.56 12.29 12.38 12.16 435,800
Jun 27, 2023 12.39 12.56 12.39 12.48 12.26 184,100
Jun 26, 2023 12.42 12.45 12.25 12.41 12.19 243,500
Jun 23, 2023 12.62 12.62 12.13 12.36 12.15 97,000
Jun 22, 2023 12.86 12.88 12.71 12.77 12.55 127,600
Jun 21, 2023 13.23 13.23 12.82 12.93 12.71 87,100
Jun 20, 2023 13.33 13.43 13.26 13.27 13.04 104,900
Jun 16, 2023 13.53 13.57 13.39 13.39 13.16 164,300
Jun 15, 2023 13.50 13.63 13.26 13.57 13.33 111,700
Jun 14, 2023 13.61 13.74 13.35 13.49 13.26 83,000
Jun 13, 2023 13.43 13.52 13.34 13.38 13.15 170,900
Jun 12, 2023 12.95 13.07 12.95 13.03 12.80 95,500
Jun 9, 2023 12.80 13.13 12.80 13.00 12.77 102,900
Jun 8, 2023 12.83 13.24 12.83 13.22 12.99 156,000
Jun 7, 2023 12.86 12.95 12.70 12.70 12.48 93,200
Jun 6, 2023 12.69 13.19 12.69 13.10 12.87 140,700
Jun 5, 2023 13.23 13.24 13.09 13.17 12.94 143,800
Jun 2, 2023 12.86 13.20 12.86 13.15 12.92 114,200
Jun 1, 2023 12.31 12.91 12.31 12.83 12.61 208,200
May 31, 2023 12.79 12.84 12.66 12.81 12.59 467,900
May 30, 2023 13.01 13.09 12.91 13.00 12.77 188,900
May 26, 2023 13.05 13.09 12.92 12.99 12.76 257,600
May 25, 2023 12.87 12.87 12.60 12.71 12.49 229,400
May 24, 2023 13.17 13.20 13.00 13.06 12.83 99,200
May 23, 2023 13.00 13.53 13.00 13.33 13.10 152,700
May 22, 2023 13.51 13.60 13.41 13.44 13.21 106,600
May 19, 2023 13.40 13.66 13.40 13.63 13.39 61,500
May 18, 2023 13.40 13.52 13.33 13.43 13.20 91,500
May 17, 2023 13.82 13.82 13.41 13.49 13.26 167,200
May 16, 2023 13.58 13.58 13.40 13.40 13.17 120,700
May 15, 2023 13.42 13.68 13.42 13.65 13.41 131,200
May 12, 2023 13.75 13.75 13.20 13.50 13.27 106,900
May 11, 2023 13.32 13.85 13.27 13.42 13.19 272,300
May 10, 2023 14.05 14.08 13.84 14.05 13.81 70,200
May 9, 2023 14.10 14.14 14.00 14.05 13.81 58,300
May 8, 2023 14.29 14.57 13.99 14.39 14.14 44,200
May 5, 2023 13.60 14.10 13.60 14.06 13.82 56,500
May 4, 2023 13.66 13.75 13.59 13.67 13.43 77,700
May 3, 2023 13.75 13.85 13.57 13.61 13.38 51,600
May 2, 2023 13.71 13.82 13.60 13.67 13.43 65,500
May 1, 2023 14.10 14.22 13.94 13.98 13.74 66,500
Apr 28, 2023 14.00 14.08 13.92 14.08 13.83 38,400
Apr 27, 2023 13.70 13.84 13.63 13.76 13.52 80,200
Apr 26, 2023 13.48 13.79 13.48 13.58 13.34 80,800

Related Tickers

EMX.V EMX Royalty Corporation
2.6100
+0.77%
 
AAGFF Aftermath Silver Ltd.
0.2300
+13.58%
 
EVNIF EV Nickel Inc.
0.4500
0.00%
 
BMOOF Blue Moon Metals Inc.
0.0297
0.00%
 
ADBRF Aldebaran Resources Inc.
0.6501
-6.23%
 
GOMRF Geomega Resources Inc.
0.0832
0.00%
 
SRHYY Syrah Resources Limited
0.2800
-6.67%
 
ERMAY ERAMET S.A.
8.29
+2.47%
 
FPOCF FPX Nickel Corp.
0.2339
-0.04%
 
MLYF Western Magnesium Corporation
0.0000
0.00%