Lodestar Metals Corp. SVTNF
0.03 USD 0.00 (+0.31%)
Regular-session close
0.0322 Day range 0.0322
0.021 52-week range 0.22
- YTD
- -77.40%
- 1 year
- -59.24%
SVTNF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +0.31% | 10,000 |
| Nov 12, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | -0.01 | -19.95% | 10,417 |
| Nov 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | +12.64% | 102,000 |
| Nov 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +0.28% | 1,200 |
| Nov 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | -0.01 | -12.78% | 33,500 |
| Nov 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | -0.01 | -14.14% | 14,309 |
| Nov 4, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | +0.02 | +47.66% | 238,055 |
| Nov 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -0.12% | 10,000 |
| Nov 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -5.47% | 1,800 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | -2.86% | 10,000 |
| Oct 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +1.66% | 800 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | -0.01 | -14.65% | 3,000 |
| Oct 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +6.72% | 61,728 |
| Oct 21, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -22.22% | 75,000 |
| Oct 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +2.40% | 50,000 |
| Oct 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -2.00% | 7,500 |
| Oct 16, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | +1.15% | 91,000 |
| Oct 15, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | -0.01 | -12.98% | 108,850 |
| Oct 14, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | -2.05% | 228,638 |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | -0.01 | -13.58% | 2,500 |
| Oct 12, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | +0.01 | +14.40% | 600 |
| Oct 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | +1.83% | 7,108 |
| Oct 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | +3.45% | 19,000 |
| Oct 7, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.00 | -6.19% | 188,228 |
| Oct 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | -0.01 | -14.81% | 64,420 |
| Oct 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | +0.01 | +21.40% | 20,875 |
| Oct 2, 2026 | 0.05 | 0.06 | 0.04 | 0.06 | +0.01 | +34.62% | 302,235 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -24.58% | 30,000 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | +0.01 | +21.96% | 52,212 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | -4.77% | 30,000 |
| Sep 25, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | -7.51% | 35,560 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -4.89% | 1,000 |
| Sep 23, 2026 | 0.05 | 0.07 | 0.05 | 0.05 | +0.01 | +24.85% | 111,000 |
| Sep 22, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | -0.01 | -10.93% | 115,100 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -8.19% | 7,000 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | +0.01 | +14.88% | 177,920 |
| Sep 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | +5.06% | 34,250 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -8.61% | 33,150 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +5.78% | 5,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 3,000 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -8.93% | 20,040 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +1.88% | 55,000 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -3.00% | 36,612 |
| Sep 3, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | -2.53% | 6,200 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | -0.19% | 93,700 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +3.01% | 20,000 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +6.62% | 20,000 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | -15.23% | 9,620 |
| Aug 27, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.00 | -1.94% | 47,060 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.04 | 0.06 | 0.00 | +4.26% | 116,000 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | -0.01 | -8.60% | 100,000 |
| Aug 24, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.00 | -1.20% | 242,500 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.04 | 0.06 | 0.00 | +3.35% | 340,700 |
| Aug 20, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | +0.01 | +10.00% | 238,000 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.05 | 0.05 | -0.01 | -13.84% | 82,200 |
| Aug 18, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | +0.01 | +13.10% | 175,725 |
| Aug 17, 2026 | 0.06 | 0.06 | 0.03 | 0.05 | +0.01 | +37.70% | 170,832 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.03 | 0.04 | 0.00 | -9.18% | 306,692 |
65 days, newest first. Daily bars as drawn on the SVTNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.