Sun Silver Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.605	0.635	0.600	0.620	0.620	361,961
2024-09-04	0.615	0.615	0.600	0.600	0.600	517,526
2024-09-03	0.670	0.670	0.630	0.630	0.630	721,049
2024-09-02	0.695	0.710	0.640	0.660	0.660	2,008,077
2024-08-30	0.625	0.670	0.610	0.660	0.660	1,553,483
2024-08-29	0.630	0.630	0.585	0.615	0.615	1,144,700
2024-08-28	0.620	0.685	0.620	0.630	0.630	4,595,385
2024-08-27	0.575	0.585	0.560	0.570	0.570	614,322
2024-08-26	0.575	0.600	0.560	0.570	0.570	1,360,217
2024-08-23	0.575	0.580	0.540	0.540	0.540	890,319
2024-08-22	0.510	0.590	0.505	0.590	0.590	3,144,653
2024-08-21	0.420	0.520	0.420	0.480	0.480	1,293,845
2024-08-20	0.425	0.425	0.420	0.425	0.425	60,145
2024-08-19	0.420	0.440	0.420	0.425	0.425	247,475
2024-08-16	0.410	0.420	0.410	0.420	0.420	190,552
2024-08-15	0.410	0.425	0.405	0.405	0.405	201,058
2024-08-14	0.440	0.440	0.410	0.410	0.410	238,930
2024-08-13	0.420	0.450	0.420	0.435	0.435	158,394
2024-08-12	0.435	0.435	0.415	0.415	0.415	178,754
2024-08-09	0.445	0.460	0.410	0.435	0.435	326,658
2024-08-08	0.465	0.470	0.430	0.440	0.440	164,465
2024-08-07	0.455	0.465	0.450	0.455	0.455	165,771
2024-08-06	0.475	0.475	0.450	0.450	0.450	435,444
2024-08-05	0.510	0.510	0.480	0.480	0.480	182,502
2024-08-02	0.490	0.510	0.470	0.510	0.510	575,128
2024-08-01	0.465	0.475	0.445	0.465	0.465	246,649
2024-07-31	0.475	0.490	0.460	0.460	0.460	117,259
2024-07-30	0.480	0.490	0.460	0.465	0.465	238,286
2024-07-29	0.500	0.500	0.480	0.480	0.480	92,079
2024-07-26	0.505	0.505	0.485	0.490	0.490	56,197
2024-07-25	0.495	0.520	0.490	0.490	0.490	378,025
2024-07-24	0.475	0.510	0.455	0.500	0.500	343,053
2024-07-23	0.480	0.480	0.465	0.475	0.475	125,927
2024-07-22	0.480	0.490	0.475	0.480	0.480	244,660
2024-07-19	0.500	0.500	0.475	0.480	0.480	289,969
2024-07-18	0.505	0.515	0.490	0.500	0.500	442,775
2024-07-17	0.550	0.560	0.510	0.520	0.520	794,619
2024-07-16	0.545	0.545	0.530	0.540	0.540	298,059
2024-07-15	0.550	0.560	0.535	0.545	0.545	213,127
2024-07-12	0.560	0.565	0.540	0.545	0.545	291,132
2024-07-11	0.535	0.565	0.535	0.540	0.540	275,539
2024-07-10	0.540	0.540	0.515	0.530	0.530	372,076
2024-07-09	0.560	0.560	0.530	0.540	0.540	469,491
2024-07-08	0.560	0.590	0.560	0.565	0.565	729,261
2024-07-05	0.560	0.580	0.545	0.545	0.545	713,606
2024-07-04	0.550	0.570	0.540	0.565	0.565	840,705
2024-07-03	0.530	0.555	0.520	0.520	0.520	591,409
2024-07-02	0.540	0.550	0.510	0.510	0.510	137,178
2024-07-01	0.530	0.565	0.510	0.530	0.530	584,123
2024-06-28	0.510	0.530	0.490	0.520	0.520	548,652
2024-06-27	0.530	0.530	0.500	0.500	0.500	204,467
2024-06-26	0.505	0.530	0.475	0.530	0.530	419,398
2024-06-25	0.530	0.530	0.495	0.495	0.495	231,040
2024-06-24	0.565	0.580	0.500	0.520	0.520	1,322,380
2024-06-21	0.545	0.580	0.525	0.565	0.565	633,295
2024-06-20	0.505	0.535	0.490	0.535	0.535	504,977
2024-06-19	0.510	0.525	0.500	0.500	0.500	798,998
2024-06-18	0.510	0.550	0.490	0.500	0.500	4,944,896
2024-06-17	0.465	0.475	0.440	0.455	0.455	391,533
2024-06-14	0.440	0.500	0.440	0.455	0.455	1,640,510

← NewerPage 10 of 11 · 621 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.