Sun Silver Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.050	1.095	1.045	1.090	1.090	2,378,580
2025-11-07	0.915	1.005	0.910	0.980	0.980	2,046,896
2025-11-06	0.890	0.905	0.885	0.900	0.900	713,743
2025-11-05	0.890	0.890	0.830	0.870	0.870	1,757,821
2025-11-04	0.940	0.945	0.910	0.915	0.915	742,249
2025-11-03	0.960	0.960	0.930	0.940	0.940	873,353
2025-10-31	0.950	0.995	0.945	0.955	0.955	1,796,970
2025-10-30	0.930	0.935	0.905	0.930	0.930	824,531
2025-10-29	0.890	0.953	0.890	0.945	0.945	1,508,296
2025-10-28	0.910	0.910	0.865	0.895	0.895	1,794,751
2025-10-27	0.980	0.985	0.945	0.955	0.955	1,419,366
2025-10-24	1.025	1.040	0.975	0.980	0.980	1,903,462
2025-10-23	1.020	1.025	0.960	1.005	1.005	2,487,494
2025-10-22	1.060	1.065	1.005	1.025	1.025	4,767,369
2025-10-21	1.310	1.340	1.165	1.190	1.190	2,835,661
2025-10-20	1.375	1.375	1.265	1.290	1.290	3,583,036
2025-10-17	1.600	1.600	1.380	1.420	1.420	4,405,271
2025-10-16	1.345	1.525	1.335	1.500	1.500	4,379,469
2025-10-15	1.370	1.370	1.260	1.345	1.345	3,876,793
2025-10-14	1.260	1.320	1.240	1.290	1.290	5,267,951
2025-10-13	1.035	1.245	1.020	1.205	1.205	8,805,897
2025-10-10	1.025	1.050	0.990	1.020	1.020	1,848,132
2025-10-09	1.125	1.130	1.053	1.075	1.075	1,775,620
2025-10-08	1.075	1.090	1.040	1.085	1.085	1,787,346
2025-10-07	1.165	1.165	1.100	1.105	1.105	1,548,953
2025-10-06	1.130	1.150	1.100	1.150	1.150	1,867,270
2025-10-03	1.120	1.120	1.065	1.100	1.100	2,022,175
2025-10-02	1.140	1.155	1.100	1.135	1.135	1,580,636
2025-10-01	1.145	1.190	1.120	1.120	1.120	2,411,789
2025-09-30	1.185	1.185	1.155	1.165	1.165	1,748,139
2025-09-29	1.200	1.215	1.165	1.190	1.190	4,652,722
2025-09-26	1.090	1.170	1.090	1.135	1.135	4,024,973
2025-09-25	1.065	1.085	1.030	1.040	1.040	1,337,396
2025-09-24	1.125	1.125	1.055	1.100	1.100	1,561,101
2025-09-23	1.115	1.190	1.085	1.115	1.115	3,254,572
2025-09-22	0.985	1.075	0.985	1.070	1.070	3,701,954
2025-09-19	0.915	0.940	0.900	0.930	0.930	1,141,608
2025-09-18	0.950	0.950	0.893	0.910	0.910	2,187,732
2025-09-17	1.020	1.020	0.940	0.950	0.950	2,266,628
2025-09-16	0.965	1.030	0.965	1.010	1.010	3,831,592
2025-09-15	0.935	0.955	0.915	0.930	0.930	1,241,305
2025-09-12	0.915	0.945	0.900	0.940	0.940	1,956,172
2025-09-11	0.900	0.910	0.880	0.890	0.890	585,472
2025-09-10	0.925	0.925	0.880	0.880	0.880	1,523,585
2025-09-09	0.950	0.960	0.915	0.940	0.940	1,095,027
2025-09-08	0.970	0.990	0.920	0.950	0.950	1,436,714
2025-09-05	0.875	0.975	0.865	0.950	0.950	4,237,269
2025-09-04	0.945	0.945	0.865	0.875	0.875	2,505,129
2025-09-03	0.980	1.000	0.920	0.925	0.925	3,742,261
2025-09-02	0.945	0.985	0.920	0.955	0.955	2,983,138
2025-09-01	0.910	0.960	0.895	0.935	0.935	3,106,956
2025-08-29	0.895	0.915	0.855	0.865	0.865	1,548,196
2025-08-28	0.930	0.930	0.870	0.885	0.885	1,079,565
2025-08-27	0.915	0.935	0.915	0.925	0.925	1,216,517
2025-08-26	0.895	0.910	0.875	0.905	0.905	842,995
2025-08-25	0.890	0.930	0.875	0.895	0.895	3,996,277
2025-08-22	0.805	0.810	0.790	0.790	0.790	466,990
2025-08-21	0.805	0.820	0.785	0.785	0.785	730,379
2025-08-20	0.805	0.808	0.760	0.780	0.780	1,048,296
2025-08-19	0.830	0.845	0.815	0.820	0.820	761,465

← NewerPage 5 of 11 · 620 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.