OTC Markets OTCPK - Delayed Quote USD

Stelmine Canada Ltd. (STHFF)

0.0096

0.0000

(0.00%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0096	0.0096	0.0096	0.0096	0.0096	17,300
May 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	105,000
May 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 1, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Apr 30, 2025	0.0126	0.0126	0.0126	0.0126	0.0126	-
Apr 29, 2025	0.0126	0.0126	0.0126	0.0126	0.0126	-
Apr 28, 2025	0.0126	0.0126	0.0126	0.0126	0.0126	9,000
Apr 25, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 24, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	4,241
Apr 23, 2025	0.0103	0.0104	0.0080	0.0104	0.0104	31,001
Apr 22, 2025	0.0103	0.0118	0.0080	0.0118	0.0118	56,250
Apr 21, 2025	0.0096	0.0096	0.0096	0.0096	0.0096	-
Apr 17, 2025	0.0080	0.0096	0.0080	0.0096	0.0096	22,000
Apr 16, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	36,099
Apr 15, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Apr 14, 2025	0.0080	0.0103	0.0080	0.0096	0.0096	64,996
Apr 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 10, 2025	0.0080	0.0100	0.0080	0.0100	0.0100	10,550
Apr 9, 2025	0.0103	0.0103	0.0103	0.0103	0.0103	20,000
Apr 8, 2025	0.0126	0.0126	0.0126	0.0126	0.0126	-
Apr 7, 2025	0.0080	0.0126	0.0080	0.0126	0.0126	10,500
Apr 4, 2025	0.0118	0.0118	0.0118	0.0118	0.0118	-
Apr 3, 2025	0.0105	0.0118	0.0105	0.0118	0.0118	22,474
Apr 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 1, 2025	0.0093	0.0100	0.0093	0.0100	0.0100	77,097
Mar 31, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	5,000
Mar 28, 2025	0.0090	0.0099	0.0080	0.0099	0.0099	40,000
Mar 27, 2025	0.0099	0.0099	0.0080	0.0080	0.0080	70,800
Mar 26, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 25, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	21,739
Mar 24, 2025	0.0099	0.0099	0.0099	0.0099	0.0099	-
Mar 21, 2025	0.0099	0.0099	0.0099	0.0099	0.0099	-
Mar 20, 2025	0.0080	0.0099	0.0080	0.0099	0.0099	32,000
Mar 19, 2025	0.0099	0.0099	0.0099	0.0099	0.0099	3,000
Mar 18, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	35,750
Mar 17, 2025	0.0099	0.0099	0.0099	0.0099	0.0099	2,000
Mar 14, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	12,295
Mar 13, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	130,000
Mar 12, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	24,400
Mar 11, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	7,214
Mar 7, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 6, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 5, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	15,000
Mar 4, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	20,000
Mar 3, 2025	0.0120	0.0120	0.0090	0.0090	0.0090	20,000
Feb 28, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 27, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	1,273
Feb 26, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	9,000
Feb 25, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 24, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 21, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 20, 2025	0.0080	0.0101	0.0080	0.0080	0.0080	16,499
Feb 19, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 18, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	8,000
Feb 14, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	5,279
Feb 13, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Feb 12, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Feb 11, 2025	0.0080	0.0102	0.0080	0.0102	0.0102	7,200
Feb 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 7, 2025	0.0080	0.0100	0.0080	0.0090	0.0090	81,772
Feb 6, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	40,000
Feb 5, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	600
Feb 4, 2025	0.0100	0.0100	0.0080	0.0080	0.0080	17,437
Feb 3, 2025	0.0113	0.0113	0.0113	0.0113	0.0113	5,000
Jan 31, 2025	0.0113	0.0113	0.0113	0.0113	0.0113	-
Jan 30, 2025	0.0113	0.0113	0.0113	0.0113	0.0113	3,501
Jan 29, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	10,000
Jan 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	800
Jan 27, 2025	0.0123	0.0123	0.0123	0.0123	0.0123	-
Jan 24, 2025	0.0146	0.0146	0.0100	0.0123	0.0123	95,798
Jan 23, 2025	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jan 22, 2025	0.0118	0.0146	0.0117	0.0146	0.0146	61,293
Jan 21, 2025	0.0149	0.0149	0.0089	0.0089	0.0089	68,395
Jan 17, 2025	0.0124	0.0124	0.0124	0.0124	0.0124	5,000
Jan 16, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 15, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	5,000
Jan 14, 2025	0.0099	0.0099	0.0099	0.0099	0.0099	-
Jan 13, 2025	0.0099	0.0099	0.0099	0.0099	0.0099	33,900
Jan 10, 2025	0.0137	0.0137	0.0137	0.0137	0.0137	-
Jan 8, 2025	0.0137	0.0137	0.0137	0.0137	0.0137	-
Jan 7, 2025	0.0106	0.0147	0.0106	0.0137	0.0137	17,802
Jan 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Jan 3, 2025	0.0060	0.0104	0.0060	0.0104	0.0104	11,500
Jan 2, 2025	0.0118	0.0120	0.0090	0.0090	0.0090	14,500
Dec 31, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	150,300
Dec 30, 2024	0.0098	0.0149	0.0070	0.0149	0.0149	183,889
Dec 27, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Dec 26, 2024	0.0100	0.0100	0.0088	0.0088	0.0088	116,800
Dec 24, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Dec 23, 2024	0.0060	0.0088	0.0050	0.0088	0.0088	84,000
Dec 20, 2024	0.0091	0.0095	0.0060	0.0074	0.0074	290,585
Dec 19, 2024	0.0098	0.0110	0.0098	0.0098	0.0098	13,000
Dec 18, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	12,100
Dec 17, 2024	0.0091	0.0091	0.0090	0.0090	0.0090	40,666
Dec 16, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	25,500
Dec 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	75,500
Dec 12, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	37,120
Dec 11, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	40,000
Dec 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 9, 2024	0.0093	0.0107	0.0050	0.0050	0.0050	113,252
Dec 6, 2024	0.0106	0.0115	0.0092	0.0106	0.0106	95,322
Dec 5, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	4,800
Dec 4, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	1,000
Dec 3, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Dec 2, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
Nov 29, 2024	0.0096	0.0108	0.0095	0.0108	0.0108	8,650
Nov 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	72,000
Nov 26, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Nov 25, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	3,700
Nov 22, 2024	0.0109	0.0109	0.0100	0.0100	0.0100	18,375
Nov 21, 2024	0.0138	0.0138	0.0088	0.0088	0.0088	14,220
Nov 20, 2024	0.0121	0.0132	0.0105	0.0120	0.0120	105,000
Nov 19, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	31,000
Nov 18, 2024	0.0122	0.0122	0.0121	0.0121	0.0121	240,000
Nov 15, 2024	0.0132	0.0132	0.0122	0.0122	0.0122	15,000
Nov 14, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	70,000
Nov 13, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	25,000
Nov 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
Nov 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 6, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	61,000
Nov 5, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Nov 4, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	28,000
Nov 1, 2024	0.0127	0.0127	0.0127	0.0127	0.0127	1,000
Oct 31, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	12,116
Oct 30, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	50,000
Oct 29, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Oct 28, 2024	0.0143	0.0143	0.0127	0.0135	0.0135	21,405
Oct 25, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Oct 24, 2024	0.0145	0.0146	0.0110	0.0146	0.0146	127,440
Oct 23, 2024	0.0145	0.0145	0.0120	0.0120	0.0120	24,000
Oct 22, 2024	0.0125	0.0140	0.0125	0.0125	0.0125	41,000
Oct 21, 2024	0.0103	0.0144	0.0103	0.0139	0.0139	387,500
Oct 18, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	35,100
Oct 17, 2024	0.0111	0.0140	0.0111	0.0140	0.0140	59,151
Oct 16, 2024	0.0115	0.0120	0.0115	0.0120	0.0120	15,000
Oct 15, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	100,000
Oct 14, 2024	0.0115	0.0120	0.0110	0.0120	0.0120	184,500
Oct 11, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Oct 10, 2024	0.0111	0.0121	0.0111	0.0121	0.0121	79,351
Oct 9, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	8,000
Oct 8, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Oct 7, 2024	0.0121	0.0121	0.0110	0.0118	0.0118	31,000
Oct 4, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Oct 3, 2024	0.0121	0.0128	0.0119	0.0125	0.0125	102,000
Oct 2, 2024	0.0113	0.0119	0.0113	0.0119	0.0119	90,000
Oct 1, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 30, 2024	0.0126	0.0130	0.0121	0.0130	0.0130	39,000
Sep 27, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Sep 26, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	20,000
Sep 25, 2024	0.0113	0.0136	0.0113	0.0114	0.0114	53,500
Sep 24, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Sep 23, 2024	0.0113	0.0133	0.0113	0.0133	0.0133	20,000
Sep 20, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Sep 19, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Sep 18, 2024	0.0189	0.0189	0.0131	0.0131	0.0131	20,350
Sep 17, 2024	0.0139	0.0180	0.0139	0.0180	0.0180	14,800
Sep 16, 2024	0.0112	0.0146	0.0112	0.0146	0.0146	17,200
Sep 13, 2024	0.0180	0.0180	0.0112	0.0149	0.0149	29,000
Sep 12, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	21,000
Sep 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 10, 2024	0.0139	0.0140	0.0139	0.0140	0.0140	102,000
Sep 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	30,349
Sep 6, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	32,000
Sep 5, 2024	0.0125	0.0135	0.0125	0.0125	0.0125	40,000
Sep 4, 2024	0.0150	0.0150	0.0120	0.0120	0.0120	102,000
Sep 3, 2024	0.0180	0.0180	0.0165	0.0165	0.0165	12,999
Aug 30, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	5,000
Aug 29, 2024	0.0165	0.0170	0.0165	0.0170	0.0170	15,404
Aug 28, 2024	0.0120	0.0148	0.0120	0.0148	0.0148	78,100
Aug 27, 2024	0.0125	0.0146	0.0120	0.0146	0.0146	72,705
Aug 26, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	42,143
Aug 23, 2024	0.0145	0.0150	0.0140	0.0150	0.0150	381,100
Aug 22, 2024	0.0120	0.0159	0.0120	0.0145	0.0145	429,926
Aug 21, 2024	0.0178	0.0185	0.0121	0.0147	0.0147	365,714
Aug 20, 2024	0.0180	0.0180	0.0168	0.0180	0.0180	58,000
Aug 19, 2024	0.0180	0.0181	0.0180	0.0181	0.0181	18,500
Aug 16, 2024	0.0200	0.0200	0.0181	0.0181	0.0181	70,700
Aug 15, 2024	0.0192	0.0192	0.0190	0.0190	0.0190	30,000
Aug 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,900
Aug 12, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	9,099
Aug 9, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 8, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	21,000
Aug 7, 2024	0.0197	0.0197	0.0197	0.0197	0.0197	2,500
Aug 6, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Aug 5, 2024	0.0240	0.0295	0.0170	0.0295	0.0295	175,000
Aug 2, 2024	0.0200	0.0217	0.0185	0.0185	0.0185	32,700
Aug 1, 2024	0.0199	0.0199	0.0181	0.0181	0.0181	3,362
Jul 31, 2024	0.0181	0.0181	0.0180	0.0180	0.0180	98,000
Jul 30, 2024	0.0201	0.0201	0.0185	0.0185	0.0185	11,000
Jul 29, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	12,000
Jul 26, 2024	0.0190	0.0190	0.0187	0.0189	0.0189	51,000
Jul 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	60,000
Jul 23, 2024	0.0206	0.0206	0.0200	0.0200	0.0200	15,500
Jul 22, 2024	0.0189	0.0200	0.0189	0.0200	0.0200	20,514
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0194	0.0200	0.0189	0.0200	0.0200	42,486
Jul 17, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	500
Jul 16, 2024	0.0186	0.0187	0.0186	0.0187	0.0187	6,500
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 12, 2024	0.0186	0.0200	0.0186	0.0200	0.0200	7,500
Jul 11, 2024	0.0186	0.0200	0.0186	0.0200	0.0200	4,605
Jul 10, 2024	0.0219	0.0220	0.0185	0.0185	0.0185	44,654
Jul 9, 2024	0.0219	0.0220	0.0186	0.0220	0.0220	93,000
Jul 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 5, 2024	0.0240	0.0240	0.0190	0.0200	0.0200	17,250
Jul 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jun 27, 2024	0.0200	0.0220	0.0200	0.0200	0.0200	261,397
Jun 26, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jun 25, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jun 24, 2024	0.0200	0.0210	0.0196	0.0196	0.0196	19,888
Jun 21, 2024	0.0214	0.0219	0.0210	0.0210	0.0210	112,877
Jun 20, 2024	0.0211	0.0211	0.0210	0.0210	0.0210	61,619
Jun 18, 2024	0.0238	0.0250	0.0238	0.0250	0.0250	114,000
Jun 17, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
Jun 14, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
Jun 13, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
Jun 12, 2024	0.0250	0.0250	0.0219	0.0233	0.0233	74,749
Jun 11, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Jun 10, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	19,651
Jun 7, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
Jun 6, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
Jun 5, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
Jun 4, 2024	0.0263	0.0294	0.0263	0.0294	0.0294	196,164
Jun 3, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	64,900
May 31, 2024	0.0249	0.0300	0.0249	0.0295	0.0295	21,100
May 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	38,000
May 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	14,000
May 28, 2024	0.0310	0.0327	0.0310	0.0327	0.0327	22,233
May 24, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	36,100
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
May 22, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
May 21, 2024	0.0375	0.0375	0.0333	0.0333	0.0333	107,000
May 20, 2024	0.0452	0.0452	0.0452	0.0452	0.0452	7,455
May 17, 2024	0.0364	0.0400	0.0352	0.0400	0.0400	293,000
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
May 15, 2024	0.0349	0.0350	0.0349	0.0350	0.0350	16,995
May 14, 2024	0.0318	0.0318	0.0300	0.0300	0.0300	64,000
May 13, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
May 10, 2024	0.0323	0.0495	0.0323	0.0495	0.0495	20,557

UUSAF Kraken Energy Corp.

0.0276

0.00%

STKXF StrikePoint Gold Inc.

0.1000

-13.79%

AZMCF Arizona Metals Corp.

0.9000

-0.04%

NB NioCorp Developments Ltd.

2.4300

-2.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Stelmine Canada Ltd. (STHFF)

Related Tickers