OTC Markets OTCPK
USD
South32 Limited (SHTLF)
3.1250
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.1250
3.1250
3.1250
3.1250
3.1250
-
Oct 29, 2026
3.1250
3.1250
3.1250
3.1250
3.1250
-
Oct 28, 2026
3.1250
3.1250
3.1250
3.1250
3.1250
-
Oct 27, 2026
3.1250
3.1250
3.1250
3.1250
3.1250
20,800
Oct 26, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 23, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 22, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
3,000
Oct 21, 2026
2.8500
2.8500
2.8500
2.8500
2.8500
-
Oct 20, 2026
2.8500
2.8500
2.8500
2.8500
2.8500
-
Oct 19, 2026
2.8500
2.8500
2.8500
2.8500
2.8500
-
Oct 16, 2026
2.8500
2.8500
2.8500
2.8500
2.8500
100
Oct 15, 2026
3.4000
3.4000
3.4000
3.4000
3.4000
-
Oct 14, 2026
3.4000
3.4000
3.4000
3.4000
3.4000
-
Oct 13, 2026
3.4000
3.4000
3.4000
3.4000
3.4000
-
Oct 12, 2026
3.4000
3.4000
3.4000
3.4000
3.4000
-
Oct 9, 2026
3.4000
3.4000
3.4000
3.4000
3.4000
-
Oct 8, 2026
3.4000
3.4000
3.4000
3.4000
3.4000
-
Oct 7, 2026
3.4000
3.4000
3.4000
3.4000
3.4000
1,000
Oct 6, 2026
3.5500
3.5500
3.5500
3.5500
3.5500
-
Oct 5, 2026
3.5000
3.5500
3.5000
3.5500
3.5500
1,100
Oct 2, 2026
3.4500
3.4500
3.4500
3.4500
3.4500
55,500
Oct 1, 2026
3.5800
3.5800
3.5800
3.5800
3.5800
-
Sep 30, 2026
3.5800
3.5800
3.5800
3.5800
3.5800
900
Sep 29, 2026
3.5750
3.5750
3.5750
3.5750
3.5750
1,900
Sep 28, 2026
3.1500
3.1500
3.1500
3.1500
3.1500
-
Sep 25, 2026
3.1500
3.1500
3.1500
3.1500
3.1500
-
Sep 24, 2026
3.1500
3.1500
3.1500
3.1500
3.1500
-
Sep 23, 2026
3.1500
3.1500
3.1500
3.1500
3.1500
-
Sep 22, 2026
3.1500
3.1500
3.1500
3.1500
3.1500
-
Sep 21, 2026
3.1500
3.1500
3.1500
3.1500
3.1500
100
Sep 18, 2026
3.7860
3.7860
3.7860
3.7860
3.7860
-
Sep 17, 2026
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
3.7860
3.7860
3.7860
3.7860
3.7860
-
Sep 16, 2026
3.7860
3.7860
3.7860
3.7860
3.7090
-
Sep 15, 2026
3.7860
3.7860
3.7860
3.7860
3.7090
-
Sep 14, 2026
3.7860
3.7860
3.7860
3.7860
3.7090
-
Sep 11, 2026
3.7860
3.7860
3.7860
3.7860
3.7090
-
Sep 10, 2026
3.7860
3.7860
3.7860
3.7860
3.7090
-
Sep 9, 2026
3.7860
3.7860
3.7860
3.7860
3.7090
-
Sep 8, 2026
3.7860
3.7860
3.7860
3.7860
3.7090
100
Sep 4, 2026
3.8000
3.8000
3.8000
3.8000
3.7227
100
Sep 3, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
-
Sep 2, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
-
Sep 1, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
-
Aug 31, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
-
Aug 28, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
-
Aug 27, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
-
Aug 26, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
500
Aug 25, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
-
Aug 24, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
-
Aug 21, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
-
Aug 20, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
-
Aug 19, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
-
Aug 18, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
-
Aug 17, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
-
Aug 14, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
101,200
Aug 13, 2026
3.4000
3.4000
3.4000
3.4000
3.3309
400
Aug 12, 2026
3.0000
3.0000
3.0000
3.0000
2.9390
-
Aug 11, 2026
3.0000
3.0000
3.0000
3.0000
2.9390
-
Aug 10, 2026
3.0000
3.0000
3.0000
3.0000
2.9390
-
Aug 7, 2026
3.0000
3.0000
3.0000
3.0000
2.9390
-
Aug 6, 2026
3.0000
3.0000
3.0000
3.0000
2.9390
-
Aug 5, 2026
3.0000
3.0000
3.0000
3.0000
2.9390
-
Aug 4, 2026
3.0000
3.0000
3.0000
3.0000
2.9390
-
Aug 3, 2026
3.0000
3.0000
3.0000
3.0000
2.9390
4,000
Jul 31, 2026
2.8900
2.8900
2.8900
2.8900
2.8312
-
Jul 30, 2026
2.8900
2.8900
2.8900
2.8900
2.8312
-
Jul 29, 2026
2.8900
2.8900
2.8900
2.8900
2.8312
-
Jul 28, 2026
2.8900
2.8900
2.8900
2.8900
2.8312
-
Jul 27, 2026
2.8900
2.8900
2.8900
2.8900
2.8312
-
Jul 24, 2026
2.8900
2.8900
2.8900
2.8900
2.8312
-
Jul 23, 2026
2.8900
2.8900
2.8900
2.8900
2.8312
-
Jul 22, 2026
2.8900
2.8900
2.8900
2.8900
2.8312
-
Jul 21, 2026
2.8900
2.8900
2.8900
2.8900
2.8312
-
Jul 20, 2026
2.8900
2.8900
2.8900
2.8900
2.8312
100
Jul 17, 2026
2.8620
2.8620
2.8620
2.8620
2.8038
-
Jul 16, 2026
2.8620
2.8620
2.8620
2.8620
2.8038
438,600
Jul 15, 2026
2.8000
2.8000
2.8000
2.8000
2.7431
-
Jul 14, 2026
2.8000
2.8000
2.8000
2.8000
2.7431
-
Jul 13, 2026
2.8000
2.8000
2.8000
2.8000
2.7431
300
Jul 10, 2026
2.9000
2.9000
2.9000
2.9000
2.8410
-
Jul 9, 2026
2.9000
2.9000
2.9000
2.9000
2.8410
-
Jul 8, 2026
2.9000
2.9000
2.9000
2.9000
2.8410
-
Jul 7, 2026
2.9000
2.9000
2.9000
2.9000
2.8410
155,400
Jul 6, 2026
2.8920
2.8920
2.8920
2.8920
2.8332
-
Jul 2, 2026
2.8920
2.8920
2.8920
2.8920
2.8332
-
Jul 1, 2026
2.8000
2.9000
2.8000
2.8920
2.8332
132,100
Jun 30, 2026
2.5500
2.5500
2.5500
2.5500
2.4981
1,000
Jun 29, 2026
2.6800
2.6800
2.5500
2.5500
2.4981
10,000
Jun 26, 2026
2.8000
2.8650
2.8000
2.8650
2.8067
3,100
Jun 25, 2026
3.0300
3.0300
3.0300
3.0300
2.9684
-
Jun 24, 2026
3.0300
3.0300
3.0300
3.0300
2.9684
-
Jun 23, 2026
3.0300
3.0300
3.0300
3.0300
2.9684
-
Jun 22, 2026
3.0300
3.0300
3.0300
3.0300
2.9684
-
Jun 18, 2026
3.0300
3.0300
3.0300
3.0300
2.9684
100
Jun 17, 2026
3.2880
3.2880
3.2880
3.2880
3.2211
-
Jun 16, 2026
3.2880
3.2880
3.2880
3.2880
3.2211
-
Jun 15, 2026
3.3120
3.3120
3.2880
3.2880
3.2211
1,700
Jun 12, 2026
2.9550
2.9550
2.9550
2.9550
2.8949
-
Jun 11, 2026
2.9550
2.9550
2.9550
2.9550
2.8949
-
Jun 10, 2026
2.9550
2.9550
2.9550
2.9550
2.8949
-
Jun 9, 2026
2.9550
2.9550
2.9550
2.9550
2.8949
100
Jun 8, 2026
3.0500
3.5000
3.0500
3.2600
3.1937
1,000
Jun 5, 2026
3.3500
3.3500
3.3500
3.3500
3.2819
200
Jun 4, 2026
3.5180
3.5180
3.5180
3.5180
3.4465
100
Jun 3, 2026
3.4300
3.4300
3.4300
3.4300
3.3602
-
Jun 2, 2026
3.4300
3.4300
3.4300
3.4300
3.3602
-
Jun 1, 2026
3.4300
3.4300
3.4300
3.4300
3.3602
400
May 29, 2026
3.3500
3.3500
3.3500
3.3500
3.2819
-
May 28, 2026
3.3500
3.3500
3.3500
3.3500
3.2819
-
May 27, 2026
3.3500
3.3500
3.3500
3.3500
3.2819
1,000
May 26, 2026
3.1500
3.1500
3.1500
3.1500
3.0859
1,000
May 22, 2026
3.2000
3.2000
3.2000
3.2000
3.1349
-
May 21, 2026
3.2000
3.2000
3.2000
3.2000
3.1349
-
May 20, 2026
3.2000
3.2000
3.2000
3.2000
3.1349
200
May 19, 2026
3.0500
3.0500
3.0500
3.0500
2.9880
-
May 18, 2026
3.0500
3.0500
3.0500
3.0500
2.9880
-
May 15, 2026
3.0500
3.0500
3.0500
3.0500
2.9880
100
May 14, 2026
3.0500
3.2000
3.0500
3.2000
3.1349
2,400
May 13, 2026
3.2000
3.2000
3.2000
3.2000
3.1349
500
May 12, 2026
3.0440
3.0440
3.0440
3.0440
2.9821
-
May 11, 2026
3.0700
3.0700
3.0440
3.0440
2.9821
800
May 8, 2026
3.1000
3.1000
3.1000
3.1000
3.0370
-
May 7, 2026
3.1000
3.1000
3.1000
3.1000
3.0370
-
May 6, 2026
3.1000
3.1000
3.1000
3.1000
3.0370
-
May 5, 2026
3.1000
3.1000
3.1000
3.1000
3.0370
-
May 4, 2026
3.1000
3.1000
3.1000
3.1000
3.0370
-
May 1, 2026
3.1000
3.1000
3.1000
3.1000
3.0370
1,000
Apr 30, 2026
3.1250
3.1250
3.1250
3.1250
3.0614
200
Apr 29, 2026
3.1600
3.1600
3.1600
3.1600
3.0957
-
Apr 28, 2026
3.1600
3.1600
3.1600
3.1600
3.0957
-
Apr 27, 2026
3.1600
3.1600
3.1600
3.1600
3.0957
-
Apr 24, 2026
3.1600
3.1600
3.1600
3.1600
3.0957
-
Apr 23, 2026
3.1600
3.1600
3.1600
3.1600
3.0957
-
Apr 22, 2026
3.1600
3.1600
3.1600
3.1600
3.0957
3,000
Apr 21, 2026
3.1250
3.1250
3.1250
3.1250
3.0614
-
Apr 20, 2026
3.1250
3.1250
3.1250
3.1250
3.0614
600
Apr 17, 2026
3.1000
3.1000
3.1000
3.1000
3.0370
-
Apr 16, 2026
3.1000
3.1000
3.1000
3.1000
3.0370
-
Apr 15, 2026
3.1000
3.1000
3.1000
3.1000
3.0370
500
Apr 14, 2026
3.1500
3.1500
3.1500
3.1500
3.0859
-
Apr 13, 2026
3.1500
3.1500
3.1500
3.1500
3.0859
700
Apr 10, 2026
3.2500
3.2500
3.2500
3.2500
3.1839
2,300
Apr 9, 2026
3.2500
3.2500
3.2500
3.2500
3.1839
-
Apr 8, 2026
3.2500
3.2500
3.2500
3.2500
3.1839
400
Apr 7, 2026
3.0200
3.0200
3.0200
3.0200
2.9586
300
Apr 6, 2026
3.0170
3.0170
3.0170
3.0170
2.9556
-
Apr 2, 2026
3.3500
3.3500
3.0170
3.0170
2.9556
1,100
Apr 1, 2026
3.1250
3.1250
3.1250
3.1250
3.0614
400
Mar 31, 2026
2.7000
2.7000
2.7000
2.7000
2.6451
-
Mar 30, 2026
2.7000
2.7000
2.7000
2.7000
2.6451
-
Mar 27, 2026
2.7000
2.7000
2.7000
2.7000
2.6451
500
Mar 26, 2026
2.7000
2.7000
2.7000
2.7000
2.6451
-
Mar 25, 2026
2.7000
2.7000
2.7000
2.7000
2.6451
-
Mar 24, 2026
2.7000
2.7000
2.7000
2.7000
2.6451
100
Mar 23, 2026
2.7500
2.7500
2.7500
2.7500
2.6941
-
Mar 20, 2026
2.7500
2.7500
2.7500
2.7500
2.6941
-
Mar 19, 2026
2.7500
2.7500
2.7500
2.7500
2.6941
3,000
Mar 18, 2026
2.9500
2.9500
2.9400
2.9400
2.8802
600
Mar 17, 2026
3.1000
3.1000
3.0250
3.0800
3.0174
1,600
Mar 16, 2026
3.2000
3.2000
3.2000
3.2000
3.1349
200
Mar 13, 2026
3.1200
3.1200
3.1200
3.1200
3.0565
-
Mar 12, 2026
2.9700
3.1200
2.9700
3.1200
3.0565
1,900
Mar 11, 2026
2.9400
3.0000
2.9400
3.0000
2.9390
16,900
Mar 10, 2026
2.9500
2.9500
2.9500
2.9500
2.8900
500
Mar 9, 2026
3.3000
3.3000
3.3000
3.3000
3.2329
-
Mar 6, 2026
3.3000
3.3000
3.3000
3.3000
3.2329
-
Mar 5, 2026
0.056
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
3.3000
3.3000
3.3000
3.3000
3.2329
400
Mar 4, 2026
3.2500
3.2500
3.2500
3.2500
3.1290
-
Mar 3, 2026
3.2500
3.2500
3.2500
3.2500
3.1290
-
Mar 2, 2026
3.2500
3.2500
3.2500
3.2500
3.1290
-
Feb 27, 2026
3.2500
3.2500
3.2500
3.2500
3.1290
-
Feb 26, 2026
3.2500
3.2500
3.2500
3.2500
3.1290
-
Feb 25, 2026
3.2500
3.2500
3.2500
3.2500
3.1290
1,000
Feb 24, 2026
3.2250
3.2250
3.2250
3.2250
3.1050
100
Feb 23, 2026
3.0900
3.1750
3.0900
3.1750
3.0568
53,100
Feb 20, 2026
3.1500
3.1500
3.1500
3.1500
3.0328
3,200
Feb 19, 2026
3.1500
3.1500
3.1500
3.1500
3.0328
200
Feb 18, 2026
3.1500
3.1500
3.1500
3.1500
3.0328
-
Feb 17, 2026
3.1500
3.1500
3.1500
3.1500
3.0328
2,000
Feb 13, 2026
3.2000
3.2000
3.2000
3.2000
3.0809
-
Feb 12, 2026
3.4500
3.4500
3.2000
3.2000
3.0809
600
Feb 11, 2026
3.5500
3.5500
3.5500
3.5500
3.4179
200
Feb 10, 2026
3.1220
3.1220
3.1220
3.1220
3.0058
-
Feb 9, 2026
3.0000
3.1220
3.0000
3.1220
3.0058
1,400
Feb 6, 2026
3.2000
3.2000
3.2000
3.2000
3.0809
800
Feb 5, 2026
3.2800
3.2800
3.0940
3.0940
2.9788
4,900
Feb 4, 2026
3.2000
3.2800
3.2000
3.2800
3.1579
5,300
Feb 3, 2026
3.2400
3.2750
3.1000
3.1000
2.9846
4,300
Feb 2, 2026
2.9000
3.1250
2.9000
3.1250
3.0087
800
Jan 30, 2026
3.2500
3.2500
3.2500
3.2500
3.1290
1,900
Jan 29, 2026
3.3750
3.6000
3.1500
3.2700
3.1483
8,700
Jan 28, 2026
3.2000
3.2700
3.0900
3.0900
2.9750
51,500
Jan 27, 2026
3.1000
3.1000
3.1000
3.1000
2.9846
-
Jan 26, 2026
3.1000
3.1000
3.1000
3.1000
2.9846
1,000
Jan 23, 2026
2.9700
3.0590
2.9700
3.0590
2.9451
352,000
Jan 22, 2026
3.0900
3.0900
2.9600
2.9600
2.8498
198,200
Jan 21, 2026
2.9500
2.9500
2.8500
2.8500
2.7439
1,200
Jan 20, 2026
2.7100
2.7100
2.7100
2.7100
2.6091
-
Jan 16, 2026
2.8250
2.8400
2.6970
2.7100
2.6091
7,300
Jan 15, 2026
2.7000
2.7000
2.7000
2.7000
2.5995
-
Jan 14, 2026
2.7000
2.7000
2.7000
2.7000
2.5995
-
Jan 13, 2026
2.7000
2.7000
2.7000
2.7000
2.5995
1,200
Jan 12, 2026
2.5850
2.5850
2.5850
2.5850
2.4888
-
Jan 9, 2026
2.5850
2.5850
2.5850
2.5850
2.4888
-
Jan 8, 2026
2.5850
2.5850
2.5850
2.5850
2.4888
-
Jan 7, 2026
2.5000
2.5850
2.5000
2.5850
2.4888
1,300
Jan 6, 2026
2.6000
2.6000
2.5510
2.5510
2.4561
3,300
Jan 5, 2026
2.4850
2.4850
2.4000
2.4000
2.3107
2,200
Jan 2, 2026
2.3230
2.3230
2.3230
2.3230
2.2365
-
Dec 31, 2025
2.3230
2.3230
2.3230
2.3230
2.2365
-
Dec 30, 2025
2.3230
2.3230
2.3230
2.3230
2.2365
6,900
Dec 29, 2025
2.4600
2.4600
2.3900
2.3900
2.3010
1,400
Dec 26, 2025
2.4500
2.4500
2.4500
2.4500
2.3588
-
Dec 24, 2025
2.4500
2.4500
2.4500
2.4500
2.3588
200
Dec 23, 2025
2.3500
2.3500
2.3500
2.3500
2.2625
1,000
Dec 22, 2025
2.2750
2.2750
2.2750
2.2750
2.1903
-
Dec 19, 2025
2.2750
2.2750
2.2750
2.2750
2.1903
-
Dec 18, 2025
2.2750
2.2750
2.2750
2.2750
2.1903
400
Dec 17, 2025
2.3000
2.3000
2.3000
2.3000
2.2144
-
Dec 16, 2025
2.3000
2.3000
2.3000
2.3000
2.2144
3,500
Dec 15, 2025
2.1000
2.1000
2.1000
2.1000
2.0218
-
Dec 12, 2025
2.1000
2.1000
2.1000
2.1000
2.0218
-
Dec 11, 2025
2.1000
2.1000
2.1000
2.1000
2.0218
-
Dec 10, 2025
2.1000
2.1000
2.1000
2.1000
2.0218
15,000
Dec 9, 2025
2.3000
2.3000
2.3000
2.3000
2.2144
5,600
Dec 8, 2025
2.2560
2.4500
2.2560
2.4500
2.3588
15,000
Dec 5, 2025
2.2250
2.2250
2.2250
2.2250
2.1422
-
Dec 4, 2025
2.2250
2.2250
2.2250
2.2250
2.1422
400
Dec 3, 2025
2.3000
2.3000
2.2500
2.2500
2.1663
113,500
Dec 2, 2025
2.2250
2.2250
2.2250
2.2250
2.1422
400
Dec 1, 2025
2.2600
2.2700
2.2500
2.2700
2.1855
4,300
Nov 28, 2025
2.0200
2.0200
2.0200
2.0200
1.9448
-
Nov 26, 2025
2.1000
2.1000
2.0200
2.0200
1.9448
2,200
Nov 25, 2025
2.0200
2.0200
2.0200
2.0200
1.9448
3,000
Nov 24, 2025
2.0630
2.0630
2.0250
2.0250
1.9496
1,200
Nov 21, 2025
2.0500
2.0500
2.0500
2.0500
1.9737
400
Nov 20, 2025
2.1550
2.1550
2.1550
2.1550
2.0748
200
Nov 19, 2025
2.0500
2.0500
2.0000
2.0000
1.9256
1,600
Nov 18, 2025
2.0400
2.0400
2.0400
2.0400
1.9641
-
Nov 17, 2025
2.0400
2.0400
2.0400
2.0400
1.9641
200
Nov 14, 2025
2.0500
2.0500
2.0500
2.0500
1.9737
400
Nov 13, 2025
2.1100
2.1340
2.0900
2.1340
2.0546
4,900
Nov 12, 2025
2.0400
2.0400
2.0400
2.0400
1.9641
-
Nov 11, 2025
2.0700
2.0700
2.0400
2.0400
1.9641
7,000
Nov 10, 2025
1.9800
2.2900
1.9800
2.1150
2.0363
3,300
Nov 7, 2025
1.9800
1.9800
1.9800
1.9800
1.9063
-
Nov 6, 2025
1.9800
1.9800
1.9800
1.9800
1.9063
1,100
Nov 5, 2025
2.0000
2.0000
2.0000
2.0000
1.9256
-
Nov 4, 2025
1.8000
2.0000
1.8000
2.0000
1.9256
8,600
Nov 3, 2025
2.0550
2.0550
2.0060
2.0060
1.9313
3,200
Oct 31, 2025
2.1100
2.1100
2.0830
2.0830
2.0055
400
