Sun Silver Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1.200 | 1.210 | 1.170 | 1.210 | 1.210 | 1,249,175 |
| 2026-05-04 | 1.240 | 1.275 | 1.220 | 1.220 | 1.220 | 940,332 |
| 2026-05-01 | 1.275 | 1.280 | 1.225 | 1.235 | 1.235 | 861,109 |
| 2026-04-30 | 1.275 | 1.285 | 1.200 | 1.210 | 1.210 | 1,411,838 |
| 2026-04-29 | 1.270 | 1.298 | 1.265 | 1.285 | 1.285 | 1,075,280 |
| 2026-04-28 | 1.375 | 1.395 | 1.300 | 1.300 | 1.300 | 1,142,049 |
| 2026-04-27 | 1.330 | 1.405 | 1.310 | 1.380 | 1.380 | 967,080 |
| 2026-04-24 | 1.375 | 1.385 | 1.330 | 1.350 | 1.350 | 1,212,019 |
| 2026-04-23 | 1.450 | 1.450 | 1.350 | 1.355 | 1.355 | 1,339,235 |
| 2026-04-22 | 1.410 | 1.435 | 1.400 | 1.415 | 1.415 | 836,748 |
| 2026-04-21 | 1.515 | 1.520 | 1.440 | 1.455 | 1.455 | 847,855 |
| 2026-04-20 | 1.420 | 1.530 | 1.390 | 1.480 | 1.480 | 1,269,607 |
| 2026-04-17 | 1.520 | 1.520 | 1.430 | 1.455 | 1.455 | 1,070,384 |
| 2026-04-16 | 1.465 | 1.515 | 1.445 | 1.500 | 1.500 | 1,065,094 |
| 2026-04-15 | 1.435 | 1.475 | 1.428 | 1.450 | 1.450 | 1,517,349 |
| 2026-04-14 | 1.325 | 1.365 | 1.320 | 1.355 | 1.355 | 1,306,593 |
| 2026-04-13 | 1.280 | 1.295 | 1.230 | 1.290 | 1.290 | 1,242,308 |
| 2026-04-10 | 1.330 | 1.335 | 1.290 | 1.320 | 1.320 | 1,193,292 |
| 2026-04-09 | 1.400 | 1.400 | 1.290 | 1.310 | 1.310 | 2,322,989 |
| 2026-04-08 | 1.365 | 1.460 | 1.365 | 1.445 | 1.445 | 3,473,717 |
| 2026-04-07 | 1.300 | 1.330 | 1.250 | 1.270 | 1.270 | 1,360,846 |
| 2026-04-02 | 1.410 | 1.450 | 1.290 | 1.305 | 1.305 | 1,824,079 |
| 2026-04-01 | 1.415 | 1.450 | 1.385 | 1.400 | 1.400 | 1,957,879 |
| 2026-03-31 | 1.285 | 1.340 | 1.230 | 1.315 | 1.315 | 1,575,899 |
| 2026-03-30 | 1.325 | 1.325 | 1.250 | 1.290 | 1.290 | 2,216,621 |
| 2026-03-27 | 1.320 | 1.335 | 1.290 | 1.315 | 1.315 | 1,214,409 |
| 2026-03-26 | 1.460 | 1.460 | 1.365 | 1.385 | 1.385 | 1,382,089 |
| 2026-03-25 | 1.320 | 1.480 | 1.320 | 1.470 | 1.470 | 1,641,869 |
| 2026-03-24 | 1.275 | 1.305 | 1.230 | 1.275 | 1.275 | 2,438,191 |
| 2026-03-23 | 1.270 | 1.310 | 1.220 | 1.250 | 1.250 | 2,374,443 |
| 2026-03-20 | 1.295 | 1.390 | 1.280 | 1.370 | 1.370 | 1,681,459 |
| 2026-03-19 | 1.360 | 1.365 | 1.290 | 1.320 | 1.320 | 2,049,832 |
| 2026-03-18 | 1.485 | 1.485 | 1.430 | 1.455 | 1.455 | 1,104,494 |
| 2026-03-17 | 1.460 | 1.530 | 1.445 | 1.525 | 1.525 | 1,535,629 |
| 2026-03-16 | 1.580 | 1.580 | 1.435 | 1.470 | 1.470 | 2,891,538 |
| 2026-03-13 | 1.675 | 1.680 | 1.630 | 1.635 | 1.635 | 972,560 |
| 2026-03-12 | 1.750 | 1.750 | 1.695 | 1.695 | 1.695 | 1,166,916 |
| 2026-03-11 | 1.800 | 1.830 | 1.760 | 1.770 | 1.770 | 739,670 |
| 2026-03-10 | 1.790 | 1.827 | 1.710 | 1.805 | 1.805 | 1,923,345 |
| 2026-03-09 | 1.810 | 1.815 | 1.635 | 1.720 | 1.720 | 2,408,568 |
| 2026-03-06 | 1.865 | 1.885 | 1.805 | 1.855 | 1.855 | 1,024,781 |
| 2026-03-05 | 1.900 | 1.950 | 1.860 | 1.920 | 1.920 | 1,532,189 |
| 2026-03-04 | 1.860 | 1.890 | 1.820 | 1.850 | 1.850 | 1,665,856 |
| 2026-03-03 | 2.080 | 2.100 | 1.970 | 1.975 | 1.975 | 1,446,355 |
| 2026-03-02 | 2.160 | 2.210 | 2.060 | 2.130 | 2.130 | 2,402,001 |
| 2026-02-27 | 2.030 | 2.140 | 1.995 | 2.050 | 2.050 | 1,519,137 |
| 2026-02-26 | 2.100 | 2.100 | 1.990 | 2.040 | 2.040 | 1,002,892 |
| 2026-02-25 | 2.000 | 2.080 | 1.995 | 2.060 | 2.060 | 1,116,257 |
| 2026-02-24 | 2.120 | 2.140 | 1.965 | 1.995 | 1.995 | 1,941,113 |
| 2026-02-23 | 1.910 | 2.070 | 1.910 | 2.050 | 2.050 | 2,331,583 |
| 2026-02-20 | 1.870 | 1.890 | 1.805 | 1.815 | 1.815 | 725,789 |
| 2026-02-19 | 1.915 | 1.915 | 1.805 | 1.865 | 1.865 | 829,798 |
| 2026-02-18 | 1.730 | 1.850 | 1.705 | 1.850 | 1.850 | 1,070,902 |
| 2026-02-17 | 1.810 | 1.845 | 1.735 | 1.790 | 1.790 | 1,419,867 |
| 2026-02-16 | 1.840 | 1.855 | 1.795 | 1.805 | 1.805 | 1,279,721 |
| 2026-02-13 | 1.850 | 1.905 | 1.828 | 1.860 | 1.860 | 1,938,559 |
| 2026-02-12 | 2.050 | 2.090 | 2.000 | 2.000 | 2.000 | 1,009,558 |
| 2026-02-11 | 1.955 | 2.020 | 1.915 | 2.020 | 2.020 | 1,598,567 |
| 2026-02-10 | 2.040 | 2.040 | 1.935 | 1.955 | 1.955 | 2,485,281 |
| 2026-02-09 | 1.845 | 1.965 | 1.825 | 1.965 | 1.965 | 3,104,639 |
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.