S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

St Barbara (STBMF)

OTC

$0.38-$0.08 (-16.76%)

Price as of May 22, 2026

N/A
Market Cap
139.60%
1-Year Change
Gold
Industry

1 Month
-13.26%

Low Price$0.38

High Price$0.49
3 Months
-28.97%

Low Price$0.37

High Price$0.55
1 Year
+106.41%

Low Price$0.17

High Price$0.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/22/2026	0.39	0.39	0.37	0.38	-16.76%	19,832
05/18/2026	0.46	0.46	0.46	0.46	+9.03%	1,000
05/15/2026	0.50	0.50	0.42	0.42	-14.69%	3,369
05/13/2026	0.49	0.49	0.49	0.49	+2.63%	951
05/12/2026	0.48	0.48	0.48	0.48	+6.27%	300
05/11/2026	0.45	0.45	0.45	0.45	+4.87%	6,000
05/06/2026	0.46	0.46	0.43	0.43	-2.05%	2,500
05/04/2026	0.44	0.44	0.44	0.44	-1.08%	13,513
05/01/2026	0.44	0.44	0.44	0.44	-2.40%	500
04/28/2026	0.49	0.49	0.45	0.45	+0.12%	6,585
04/24/2026	0.45	0.45	0.45	0.45	-2.65%	1,000
04/21/2026	0.47	0.47	0.47	0.47	-14.94%	550
04/20/2026	0.55	0.55	0.55	0.55	+9.48%	2,275
04/16/2026	0.50	0.50	0.50	0.50	-0.91%	14,900
04/13/2026	0.50	0.50	0.50	0.50	+18.49%	225
04/06/2026	0.43	0.44	0.43	0.43	+1.39%	22,000
03/30/2026	0.42	0.42	0.42	0.42	+5.00%	5,000
03/26/2026	0.40	0.40	0.40	0.40	+8.11%	10,000
03/25/2026	0.37	0.37	0.37	0.37	0.00%	3,000
03/20/2026	0.36	0.37	0.36	0.37	-7.87%	12,375
03/18/2026	0.39	0.42	0.39	0.40	-3.94%	24,000
03/17/2026	0.42	0.42	0.42	0.42	-19.05%	6,200
03/13/2026	0.52	0.52	0.52	0.52	-3.85%	3,500
03/10/2026	0.55	0.55	0.54	0.54	+2.42%	13,958
03/06/2026	0.51	0.52	0.50	0.52	-1.98%	22,100
03/05/2026	0.54	0.54	0.54	0.54	-3.25%	2,000
03/04/2026	0.59	0.59	0.55	0.55	+1.63%	27,000
03/03/2026	0.50	0.54	0.50	0.54	-8.49%	6,000
02/26/2026	0.59	0.59	0.59	0.59	-0.13%	400
02/25/2026	0.58	0.60	0.58	0.60	+8.26%	60,000
02/24/2026	0.55	0.55	0.55	0.55	-1.91%	2,000
02/23/2026	0.54	0.56	0.54	0.56	+12.14%	42,000
02/18/2026	0.50	0.50	0.50	0.50	-1.62%	6,074
02/13/2026	0.53	0.53	0.51	0.51	-5.00%	2,300
02/11/2026	0.54	0.54	0.54	0.54	+14.75%	33,050
02/09/2026	0.49	0.49	0.47	0.47	+3.24%	500
02/06/2026	0.45	0.49	0.45	0.45	+0.36%	76,800
02/05/2026	0.45	0.45	0.45	0.45	-10.70%	4,500
02/04/2026	0.50	0.50	0.50	0.50	+3.90%	1,000
02/03/2026	0.49	0.49	0.48	0.49	+5.43%	20,740
02/02/2026	0.45	0.47	0.43	0.46	-7.37%	84,854
01/30/2026	0.53	0.54	0.50	0.50	-9.71%	47,852
01/29/2026	0.58	0.58	0.54	0.55	+4.76%	161,198
01/28/2026	0.56	0.56	0.53	0.53	-7.08%	60,000
01/27/2026	0.57	0.57	0.56	0.57	-3.85%	7,670
01/26/2026	0.57	0.59	0.56	0.59	+8.81%	56,420
01/23/2026	0.51	0.56	0.51	0.54	+10.20%	65,999
01/22/2026	0.49	0.49	0.49	0.49	0.00%	6,000
01/21/2026	0.52	0.53	0.49	0.49	+12.08%	103,868
01/20/2026	0.44	0.44	0.40	0.44	+13.97%	15,600
01/12/2026	0.38	0.38	0.38	0.38	+2.21%	143
01/09/2026	0.38	0.38	0.38	0.38	-12.72%	500
01/05/2026	0.43	0.43	0.43	0.43	0.00%	4,500
12/29/2025	0.36	0.43	0.36	0.43	0.00%	4,666
12/24/2025	0.43	0.43	0.43	0.43	+17.74%	4,250
12/19/2025	0.37	0.37	0.37	0.37	-1.56%	3,000
12/17/2025	0.37	0.37	0.37	0.37	+0.27%	13,513
12/15/2025	0.37	0.37	0.37	0.37	+8.25%	5,000
12/04/2025	0.37	0.37	0.34	0.34	-8.27%	3,000
11/28/2025	0.37	0.37	0.37	0.37	+25.41%	300
11/17/2025	0.30	0.30	0.30	0.30	-17.31%	5,150
11/13/2025	0.36	0.36	0.36	0.36	+14.37%	300
11/05/2025	0.31	0.31	0.31	0.31	-6.22%	700
10/28/2025	0.34	0.34	0.34	0.34	-3.82%	26,000
10/20/2025	0.35	0.35	0.35	0.35	-0.71%	400
10/03/2025	0.36	0.36	0.35	0.35	+9.45%	17,000
09/26/2025	0.32	0.32	0.32	0.32	+10.94%	10,000
09/12/2025	0.29	0.29	0.29	0.29	+3.18%	10,000
09/04/2025	0.28	0.28	0.28	0.28	+21.74%	5,000
08/25/2025	0.23	0.23	0.23	0.23	+35.29%	5,000
07/30/2025	0.17	0.17	0.17	0.17	-7.66%	292
07/07/2025	0.18	0.18	0.18	0.18	0.00%	100