Sun Silver Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.800 | 1.800 | 1.600 | 1.690 | 1.690 | 5,344,914 |
| 2026-02-05 | 2.060 | 2.070 | 1.835 | 1.875 | 1.875 | 3,920,233 |
| 2026-02-04 | 2.070 | 2.090 | 2.000 | 2.060 | 2.060 | 2,001,799 |
| 2026-02-03 | 1.965 | 2.045 | 1.960 | 2.000 | 2.000 | 2,611,808 |
| 2026-02-02 | 2.000 | 2.180 | 1.915 | 1.985 | 1.985 | 7,241,375 |
| 2026-01-30 | 2.480 | 2.480 | 2.205 | 2.260 | 2.260 | 4,822,099 |
| 2026-01-29 | 2.660 | 2.730 | 2.460 | 2.540 | 2.540 | 4,057,796 |
| 2026-01-28 | 2.480 | 2.590 | 2.400 | 2.590 | 2.590 | 6,491,784 |
| 2026-01-27 | 2.420 | 2.470 | 2.340 | 2.440 | 2.440 | 4,907,367 |
| 2026-01-23 | 2.260 | 2.330 | 2.230 | 2.320 | 2.320 | 3,454,650 |
| 2026-01-22 | 2.190 | 2.190 | 2.070 | 2.150 | 2.150 | 2,451,087 |
| 2026-01-21 | 2.270 | 2.330 | 2.200 | 2.250 | 2.250 | 3,810,669 |
| 2026-01-20 | 2.270 | 2.280 | 2.140 | 2.240 | 2.240 | 3,153,201 |
| 2026-01-19 | 2.080 | 2.240 | 2.070 | 2.220 | 2.220 | 4,165,475 |
| 2026-01-16 | 2.070 | 2.100 | 2.000 | 2.030 | 2.030 | 2,498,002 |
| 2026-01-15 | 2.180 | 2.250 | 1.960 | 2.010 | 2.010 | 7,096,468 |
| 2026-01-14 | 2.030 | 2.135 | 2.020 | 2.100 | 2.100 | 5,067,178 |
| 2026-01-13 | 2.100 | 2.100 | 1.995 | 2.030 | 2.030 | 4,202,831 |
| 2026-01-12 | 1.820 | 1.980 | 1.820 | 1.940 | 1.940 | 4,532,817 |
| 2026-01-09 | 1.870 | 1.870 | 1.725 | 1.765 | 1.765 | 3,728,981 |
| 2026-01-08 | 1.890 | 1.905 | 1.860 | 1.870 | 1.870 | 2,039,383 |
| 2026-01-07 | 2.010 | 2.050 | 1.905 | 1.905 | 1.905 | 3,569,213 |
| 2026-01-06 | 1.950 | 1.970 | 1.880 | 1.940 | 1.940 | 2,487,036 |
| 2026-01-05 | 1.935 | 1.935 | 1.850 | 1.910 | 1.910 | 2,784,878 |
| 2026-01-02 | 1.950 | 1.960 | 1.865 | 1.895 | 1.895 | 2,668,968 |
| 2025-12-31 | 2.060 | 2.070 | 1.955 | 1.955 | 1.955 | 1,815,893 |
| 2025-12-30 | 1.870 | 2.030 | 1.850 | 2.000 | 2.000 | 2,980,879 |
| 2025-12-29 | 1.960 | 2.190 | 1.935 | 2.020 | 2.020 | 6,459,634 |
| 2025-12-24 | 1.770 | 1.850 | 1.760 | 1.765 | 1.765 | 2,274,987 |
| 2025-12-23 | 1.740 | 1.745 | 1.645 | 1.720 | 1.720 | 2,050,047 |
| 2025-12-22 | 1.530 | 1.720 | 1.530 | 1.700 | 1.700 | 3,877,715 |
| 2025-12-19 | 1.465 | 1.485 | 1.410 | 1.475 | 1.475 | 2,179,360 |
| 2025-12-18 | 1.530 | 1.550 | 1.455 | 1.460 | 1.460 | 1,741,581 |
| 2025-12-17 | 1.420 | 1.545 | 1.395 | 1.515 | 1.515 | 2,533,875 |
| 2025-12-16 | 1.475 | 1.475 | 1.365 | 1.395 | 1.395 | 1,633,549 |
| 2025-12-15 | 1.490 | 1.495 | 1.390 | 1.450 | 1.450 | 2,436,240 |
| 2025-12-12 | 1.535 | 1.610 | 1.470 | 1.515 | 1.515 | 3,586,845 |
| 2025-12-11 | 1.420 | 1.545 | 1.400 | 1.475 | 1.475 | 4,547,880 |
| 2025-12-10 | 1.410 | 1.465 | 1.360 | 1.370 | 1.370 | 4,372,883 |
| 2025-12-09 | 1.345 | 1.400 | 1.280 | 1.295 | 1.295 | 3,759,043 |
| 2025-12-08 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2025-12-05 | 1.250 | 1.310 | 1.225 | 1.295 | 1.295 | 950,811 |
| 2025-12-04 | 1.350 | 1.385 | 1.250 | 1.260 | 1.260 | 2,775,204 |
| 2025-12-03 | 1.365 | 1.390 | 1.310 | 1.390 | 1.390 | 2,349,208 |
| 2025-12-02 | 1.430 | 1.430 | 1.335 | 1.340 | 1.340 | 2,570,507 |
| 2025-12-01 | 1.280 | 1.440 | 1.280 | 1.385 | 1.385 | 5,652,217 |
| 2025-11-28 | 1.150 | 1.225 | 1.130 | 1.195 | 1.195 | 1,889,878 |
| 2025-11-27 | 1.210 | 1.240 | 1.145 | 1.155 | 1.155 | 1,541,328 |
| 2025-11-26 | 1.140 | 1.170 | 1.115 | 1.150 | 1.150 | 1,772,949 |
| 2025-11-25 | 1.055 | 1.140 | 1.045 | 1.120 | 1.120 | 1,685,387 |
| 2025-11-24 | 0.990 | 1.020 | 0.980 | 1.015 | 1.015 | 1,006,439 |
| 2025-11-21 | 1.030 | 1.030 | 0.975 | 0.975 | 0.975 | 993,248 |
| 2025-11-20 | 1.050 | 1.095 | 1.040 | 1.045 | 1.045 | 1,740,994 |
| 2025-11-19 | 1.000 | 1.035 | 0.995 | 1.005 | 1.005 | 1,275,067 |
| 2025-11-18 | 1.060 | 1.060 | 0.965 | 0.985 | 0.985 | 2,193,130 |
| 2025-11-17 | 1.115 | 1.140 | 1.070 | 1.090 | 1.090 | 1,325,684 |
| 2025-11-14 | 1.170 | 1.170 | 1.115 | 1.145 | 1.145 | 2,313,729 |
| 2025-11-13 | 1.190 | 1.295 | 1.190 | 1.225 | 1.225 | 3,507,324 |
| 2025-11-12 | 1.150 | 1.180 | 1.105 | 1.135 | 1.135 | 1,351,609 |
| 2025-11-11 | 1.190 | 1.190 | 1.130 | 1.150 | 1.150 | 2,081,801 |
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.